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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-17)Premium Content

Goldman Sachs Group Inc (GS)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 150529C00145000 C 05/29/15 145.0 60.80 64.75
GS 150529C00150000 C 05/29/15 150.0 55.95 58.50
GS 150529C00155000 C 05/29/15 155.0 50.80 53.50
GS 150529C00157500 C 05/29/15 157.5 48.35 52.35
GS 150529C00160000 C 05/29/15 160.0 46.10 48.75
GS 150529C00162500 C 05/29/15 162.5 43.40 46.95
GS 150529C00165000 C 05/29/15 165.0 40.90 44.45
GS 150529C00167500 C 05/29/15 167.5 38.70 41.95
GS 150529C00170000 C 05/29/15 170.0 36.20 38.55
GS 150529C00172500 C 05/29/15 172.5 33.70 36.70
GS 150529C00175000 C 05/29/15 175.0 31.20 33.35
GS 150529C00177500 C 05/29/15 177.5 28.70 30.95
GS 150529C00180000 C 05/29/15 180.0 26.20 28.45
GS 150529C00182500 C 05/29/15 182.5 23.70 25.85
GS 150529C00185000 C 05/29/15 185.0 21.25 23.35
GS 150529C00187500 C 05/29/15 187.5 18.75 20.85
GS 150529C00190000 C 05/29/15 190.0 16.25 18.35
GS 150529C00192500 C 05/29/15 192.5 13.75 15.95
GS 150529C00195000 C 05/29/15 195.0 12.10 13.35
GS 150529C00197500 C 05/29/15 197.5 10.05 10.85
GS 150529C00200000 C 05/29/15 200.0 7.65 8.45
GS 150529C00202500 C 05/29/15 202.5 5.25 6.00
GS 150529C00205000 C 05/29/15 205.0 2.94 3.50
GS 150529C00207500 C 05/29/15 207.5 1.27 1.61
GS 150529C00210000 C 05/29/15 210.0 0.34 0.55
GS 150529C00212500 C 05/29/15 212.5 0.08 0.15
GS 150529C00215000 C 05/29/15 215.0 0.00 0.07
GS 150529C00217500 C 05/29/15 217.5 0.00 0.11
GS 150529C00220000 C 05/29/15 220.0 0.00 0.08
GS 150529C00222500 C 05/29/15 222.5 0.00 0.08
GS 150529C00225000 C 05/29/15 225.0 0.00 0.14
GS 150529C00227500 C 05/29/15 227.5 0.00 0.15
GS 150529C00230000 C 05/29/15 230.0 0.00 0.15
GS 150529C00232500 C 05/29/15 232.5 0.00 0.14
GS 150529C00235000 C 05/29/15 235.0 0.00 0.15
GS 150529C00237500 C 05/29/15 237.5 0.00 0.15
GS 150529C00240000 C 05/29/15 240.0 0.00 0.26
GS 150529C00245000 C 05/29/15 245.0 0.00 0.15
GS 150529C00250000 C 05/29/15 250.0 0.00 0.15
GS 150529C00255000 C 05/29/15 255.0 0.00 0.15
GS 150529C00260000 C 05/29/15 260.0 0.00 0.15
GS 150529C00265000 C 05/29/15 265.0 0.00 0.14
GS 150529P00145000 P 05/29/15 145.0 0.00 0.14
GS 150529P00150000 P 05/29/15 150.0 0.00 0.03
GS 150529P00155000 P 05/29/15 155.0 0.00 0.14
GS 150529P00157500 P 05/29/15 157.5 0.00 0.14
GS 150529P00160000 P 05/29/15 160.0 0.00 0.14
GS 150529P00162500 P 05/29/15 162.5 0.00 0.14
GS 150529P00165000 P 05/29/15 165.0 0.00 0.02
GS 150529P00167500 P 05/29/15 167.5 0.00 0.14
GS 150529P00170000 P 05/29/15 170.0 0.00 0.14
GS 150529P00172500 P 05/29/15 172.5 0.00 0.14
GS 150529P00175000 P 05/29/15 175.0 0.00 0.13
GS 150529P00177500 P 05/29/15 177.5 0.00 0.05
GS 150529P00180000 P 05/29/15 180.0 0.00 0.17
GS 150529P00182500 P 05/29/15 182.5 0.02 0.09
GS 150529P00185000 P 05/29/15 185.0 0.00 0.06
GS 150529P00187500 P 05/29/15 187.5 0.00 0.13
GS 150529P00190000 P 05/29/15 190.0 0.00 0.06
GS 150529P00192500 P 05/29/15 192.5 0.01 0.06
GS 150529P00195000 P 05/29/15 195.0 0.03 0.09
GS 150529P00197500 P 05/29/15 197.5 0.05 0.12
GS 150529P00200000 P 05/29/15 200.0 0.10 0.14
GS 150529P00202500 P 05/29/15 202.5 0.22 0.29
GS 150529P00205000 P 05/29/15 205.0 0.48 0.72
GS 150529P00207500 P 05/29/15 207.5 1.23 1.65
GS 150529P00210000 P 05/29/15 210.0 2.95 3.35
GS 150529P00212500 P 05/29/15 212.5 4.90 5.60
GS 150529P00215000 P 05/29/15 215.0 7.25 8.10
GS 150529P00217500 P 05/29/15 217.5 9.80 10.55
GS 150529P00220000 P 05/29/15 220.0 12.15 12.95
GS 150529P00222500 P 05/29/15 222.5 14.60 15.60
GS 150529P00225000 P 05/29/15 225.0 17.10 18.05
GS 150529P00227500 P 05/29/15 227.5 19.75 20.45
GS 150529P00230000 P 05/29/15 230.0 22.25 22.95
GS 150529P00232500 P 05/29/15 232.5 24.70 25.45
GS 150529P00235000 P 05/29/15 235.0 26.95 29.75
GS 150529P00237500 P 05/29/15 237.5 29.45 32.25
GS 150529P00240000 P 05/29/15 240.0 31.95 34.75
GS 150529P00245000 P 05/29/15 245.0 37.15 39.75
GS 150529P00250000 P 05/29/15 250.0 42.15 44.75
GS 150529P00255000 P 05/29/15 255.0 47.20 47.95
GS 150529P00260000 P 05/29/15 260.0 50.75 54.80
GS 150529P00265000 P 05/29/15 265.0 55.75 58.85
GS 150605C00150000 C 06/05/15 150.0 56.20 58.75
GS 150605C00155000 C 06/05/15 155.0 51.20 54.20
GS 150605C00160000 C 06/05/15 160.0 46.20 48.40
GS 150605C00162500 C 06/05/15 162.5 43.70 46.05
GS 150605C00165000 C 06/05/15 165.0 41.20 43.55
GS 150605C00167500 C 06/05/15 167.5 38.70 41.05
GS 150605C00170000 C 06/05/15 170.0 36.20 38.45
GS 150605C00172500 C 06/05/15 172.5 33.70 35.95
GS 150605C00175000 C 06/05/15 175.0 31.20 33.55
GS 150605C00177500 C 06/05/15 177.5 28.70 31.10
GS 150605C00180000 C 06/05/15 180.0 26.20 28.45
GS 150605C00182500 C 06/05/15 182.5 23.70 26.05
GS 150605C00185000 C 06/05/15 185.0 21.25 23.60
GS 150605C00187500 C 06/05/15 187.5 18.90 21.55
GS 150605C00190000 C 06/05/15 190.0 16.25 18.60
GS 150605C00192500 C 06/05/15 192.5 13.75 15.95
GS 150605C00195000 C 06/05/15 195.0 11.25 14.15
GS 150605C00197500 C 06/05/15 197.5 9.70 10.95
GS 150605C00200000 C 06/05/15 200.0 7.70 8.45
GS 150605C00202500 C 06/05/15 202.5 5.45 6.25
GS 150605C00205000 C 06/05/15 205.0 3.45 4.10
GS 150605C00207500 C 06/05/15 207.5 1.94 2.38
GS 150605C00210000 C 06/05/15 210.0 0.93 1.21
GS 150605C00212500 C 06/05/15 212.5 0.39 0.54
GS 150605C00215000 C 06/05/15 215.0 0.15 0.22
GS 150605C00217500 C 06/05/15 217.5 0.00 0.11
GS 150605C00220000 C 06/05/15 220.0 0.00 0.07
GS 150605C00222500 C 06/05/15 222.5 0.00 0.14
GS 150605C00225000 C 06/05/15 225.0 0.00 0.14
GS 150605C00227500 C 06/05/15 227.5 0.00 0.14
GS 150605C00230000 C 06/05/15 230.0 0.00 0.14
GS 150605C00232500 C 06/05/15 232.5 0.00 0.14
GS 150605C00235000 C 06/05/15 235.0 0.00 0.14
GS 150605C00240000 C 06/05/15 240.0 0.00 0.14
GS 150605C00245000 C 06/05/15 245.0 0.00 0.14
GS 150605P00150000 P 06/05/15 150.0 0.00 0.14
GS 150605P00155000 P 06/05/15 155.0 0.00 0.14
GS 150605P00160000 P 06/05/15 160.0 0.00 0.14
GS 150605P00162500 P 06/05/15 162.5 0.00 0.14
GS 150605P00165000 P 06/05/15 165.0 0.00 0.14
GS 150605P00167500 P 06/05/15 167.5 0.00 0.13
GS 150605P00170000 P 06/05/15 170.0 0.00 0.13
GS 150605P00172500 P 06/05/15 172.5 0.00 0.13
GS 150605P00175000 P 06/05/15 175.0 0.04 0.09
GS 150605P00177500 P 06/05/15 177.5 0.00 0.14
GS 150605P00180000 P 06/05/15 180.0 0.00 0.14
GS 150605P00182500 P 06/05/15 182.5 0.02 0.13
GS 150605P00185000 P 06/05/15 185.0 0.01 0.15
GS 150605P00187500 P 06/05/15 187.5 0.02 0.18
GS 150605P00190000 P 06/05/15 190.0 0.05 0.15
GS 150605P00192500 P 06/05/15 192.5 0.12 0.15
GS 150605P00195000 P 06/05/15 195.0 0.14 0.22
GS 150605P00197500 P 06/05/15 197.5 0.23 0.33
GS 150605P00200000 P 06/05/15 200.0 0.35 0.52
GS 150605P00202500 P 06/05/15 202.5 0.65 0.82
GS 150605P00205000 P 06/05/15 205.0 1.11 1.46
GS 150605P00207500 P 06/05/15 207.5 2.05 2.47
GS 150605P00210000 P 06/05/15 210.0 3.60 4.00
GS 150605P00212500 P 06/05/15 212.5 5.30 6.15
GS 150605P00215000 P 06/05/15 215.0 7.30 8.65
GS 150605P00217500 P 06/05/15 217.5 9.65 11.05
GS 150605P00220000 P 06/05/15 220.0 11.90 13.75
GS 150605P00222500 P 06/05/15 222.5 14.55 16.10
GS 150605P00225000 P 06/05/15 225.0 17.20 18.40
GS 150605P00227500 P 06/05/15 227.5 19.00 21.30
GS 150605P00230000 P 06/05/15 230.0 21.20 23.80
GS 150605P00232500 P 06/05/15 232.5 24.75 26.30
GS 150605P00235000 P 06/05/15 235.0 26.30 28.80
GS 150605P00240000 P 06/05/15 240.0 32.20 34.45
GS 150605P00245000 P 06/05/15 245.0 37.15 39.55
GS 150612C00150000 C 06/12/15 150.0 56.20 58.65
GS 150612C00155000 C 06/12/15 155.0 51.20 54.00
GS 150612C00160000 C 06/12/15 160.0 46.20 48.90
GS 150612C00162500 C 06/12/15 162.5 43.70 46.50
GS 150612C00165000 C 06/12/15 165.0 41.20 43.90
GS 150612C00167500 C 06/12/15 167.5 38.70 41.35
GS 150612C00170000 C 06/12/15 170.0 36.20 39.30
GS 150612C00172500 C 06/12/15 172.5 33.70 36.80
GS 150612C00175000 C 06/12/15 175.0 31.20 33.85
GS 150612C00177500 C 06/12/15 177.5 28.70 31.05
GS 150612C00180000 C 06/12/15 180.0 26.25 28.70
GS 150612C00182500 C 06/12/15 182.5 23.70 26.25
GS 150612C00185000 C 06/12/15 185.0 21.25 23.75
GS 150612C00187500 C 06/12/15 187.5 18.70 21.40
GS 150612C00190000 C 06/12/15 190.0 16.25 18.75
GS 150612C00192500 C 06/12/15 192.5 13.75 16.90
GS 150612C00195000 C 06/12/15 195.0 11.30 13.50
GS 150612C00197500 C 06/12/15 197.5 10.10 11.05
GS 150612C00200000 C 06/12/15 200.0 7.75 8.70
GS 150612C00202500 C 06/12/15 202.5 5.80 6.50
GS 150612C00205000 C 06/12/15 205.0 3.95 4.50
GS 150612C00207500 C 06/12/15 207.5 2.50 2.92
GS 150612C00210000 C 06/12/15 210.0 1.44 1.74
GS 150612C00212500 C 06/12/15 212.5 0.72 0.93
GS 150612C00215000 C 06/12/15 215.0 0.32 0.47
GS 150612C00217500 C 06/12/15 217.5 0.13 0.24
GS 150612C00220000 C 06/12/15 220.0 0.00 0.13
GS 150612C00222500 C 06/12/15 222.5 0.00 0.10
GS 150612C00225000 C 06/12/15 225.0 0.00 0.14
GS 150612C00227500 C 06/12/15 227.5 0.00 0.14
GS 150612C00230000 C 06/12/15 230.0 0.00 0.14
GS 150612C00232500 C 06/12/15 232.5 0.00 0.14
GS 150612C00235000 C 06/12/15 235.0 0.00 0.14
GS 150612C00240000 C 06/12/15 240.0 0.00 0.14
GS 150612C00245000 C 06/12/15 245.0 0.00 0.14
GS 150612P00150000 P 06/12/15 150.0 0.00 0.14
GS 150612P00155000 P 06/12/15 155.0 0.00 0.14
GS 150612P00160000 P 06/12/15 160.0 0.00 0.14
GS 150612P00162500 P 06/12/15 162.5 0.00 0.13
GS 150612P00165000 P 06/12/15 165.0 0.00 0.13
GS 150612P00167500 P 06/12/15 167.5 0.00 0.14
GS 150612P00170000 P 06/12/15 170.0 0.00 0.13
GS 150612P00172500 P 06/12/15 172.5 0.00 0.13
GS 150612P00175000 P 06/12/15 175.0 0.00 0.12
GS 150612P00177500 P 06/12/15 177.5 0.03 0.15
GS 150612P00180000 P 06/12/15 180.0 0.02 0.16
GS 150612P00182500 P 06/12/15 182.5 0.04 0.20
GS 150612P00185000 P 06/12/15 185.0 0.06 0.25
GS 150612P00187500 P 06/12/15 187.5 0.10 0.20
GS 150612P00190000 P 06/12/15 190.0 0.15 0.25
GS 150612P00192500 P 06/12/15 192.5 0.19 0.33
GS 150612P00195000 P 06/12/15 195.0 0.30 0.45
GS 150612P00197500 P 06/12/15 197.5 0.44 0.61
GS 150612P00200000 P 06/12/15 200.0 0.66 0.87
GS 150612P00202500 P 06/12/15 202.5 1.06 1.36
GS 150612P00205000 P 06/12/15 205.0 1.71 2.00
GS 150612P00207500 P 06/12/15 207.5 2.57 3.10
GS 150612P00210000 P 06/12/15 210.0 3.90 4.60
GS 150612P00212500 P 06/12/15 212.5 5.65 6.30
GS 150612P00215000 P 06/12/15 215.0 7.65 8.55
GS 150612P00217500 P 06/12/15 217.5 9.45 11.05
GS 150612P00220000 P 06/12/15 220.0 11.90 13.55
GS 150612P00222500 P 06/12/15 222.5 14.55 17.00
GS 150612P00225000 P 06/12/15 225.0 16.90 18.75
GS 150612P00227500 P 06/12/15 227.5 19.45 21.30
GS 150612P00230000 P 06/12/15 230.0 22.00 24.45
GS 150612P00232500 P 06/12/15 232.5 24.35 25.90
GS 150612P00235000 P 06/12/15 235.0 27.05 29.45
GS 150612P00240000 P 06/12/15 240.0 31.85 34.45
GS 150612P00245000 P 06/12/15 245.0 37.00 38.80
GS 150619C00100000 C 06/19/15 100.0 106.20 109.90
GS 150619C00105000 C 06/19/15 105.0 100.95 104.45
GS 150619C00110000 C 06/19/15 110.0 95.85 99.85
GS 150619C00115000 C 06/19/15 115.0 90.85 94.90
GS 150619C00120000 C 06/19/15 120.0 85.95 89.95
GS 150619C00125000 C 06/19/15 125.0 80.90 84.45
GS 150619C00130000 C 06/19/15 130.0 76.20 78.55
GS 150619C00135000 C 06/19/15 135.0 71.20 73.65
GS 150619C00140000 C 06/19/15 140.0 66.25 68.60
GS 150619C00145000 C 06/19/15 145.0 61.20 63.80
GS 150619C00150000 C 06/19/15 150.0 56.20 58.80
GS 150619C00155000 C 06/19/15 155.0 51.20 54.15
GS 150619C00160000 C 06/19/15 160.0 46.25 48.55
GS 150619C00165000 C 06/19/15 165.0 41.20 43.45
GS 150619C00167500 C 06/19/15 167.5 38.70 40.95
GS 150619C00170000 C 06/19/15 170.0 36.20 38.55
GS 150619C00172500 C 06/19/15 172.5 33.70 36.05
GS 150619C00175000 C 06/19/15 175.0 31.25 33.60
GS 150619C00177500 C 06/19/15 177.5 28.75 30.90
GS 150619C00180000 C 06/19/15 180.0 26.25 28.45
GS 150619C00182500 C 06/19/15 182.5 23.75 26.10
GS 150619C00185000 C 06/19/15 185.0 22.40 23.45
GS 150619C00187500 C 06/19/15 187.5 18.75 20.90
GS 150619C00190000 C 06/19/15 190.0 17.55 18.60
GS 150619C00192500 C 06/19/15 192.5 13.80 16.05
GS 150619C00195000 C 06/19/15 195.0 12.70 13.35
GS 150619C00197500 C 06/19/15 197.5 10.35 10.85
GS 150619C00200000 C 06/19/15 200.0 8.20 8.85
GS 150619C00202500 C 06/19/15 202.5 6.20 6.75
GS 150619C00205000 C 06/19/15 205.0 4.45 4.80
GS 150619C00207500 C 06/19/15 207.5 3.05 3.45
GS 150619C00210000 C 06/19/15 210.0 2.00 2.20
GS 150619C00212500 C 06/19/15 212.5 1.13 1.36
GS 150619C00215000 C 06/19/15 215.0 0.61 0.74
GS 150619C00217500 C 06/19/15 217.5 0.32 0.42
GS 150619C00220000 C 06/19/15 220.0 0.17 0.24
GS 150619C00222500 C 06/19/15 222.5 0.10 0.14
GS 150619C00225000 C 06/19/15 225.0 0.01 0.09
GS 150619C00227500 C 06/19/15 227.5 0.00 0.08
GS 150619C00230000 C 06/19/15 230.0 0.00 0.07
GS 150619C00232500 C 06/19/15 232.5 0.00 0.07
GS 150619C00235000 C 06/19/15 235.0 0.00 0.06
GS 150619C00237500 C 06/19/15 237.5 0.00 0.06
GS 150619C00240000 C 06/19/15 240.0 0.00 0.05
GS 150619C00245000 C 06/19/15 245.0 0.00 0.05
GS 150619C00250000 C 06/19/15 250.0 0.00 0.05
GS 150619C00255000 C 06/19/15 255.0 0.00 0.05
GS 150619C00260000 C 06/19/15 260.0 0.00 0.05
GS 150619C00265000 C 06/19/15 265.0 0.00 0.05
GS 150619C00270000 C 06/19/15 270.0 0.00 0.05
GS 150619C00275000 C 06/19/15 275.0 0.00 0.05
GS 150619C00280000 C 06/19/15 280.0 0.00 0.05
GS 150619C00285000 C 06/19/15 285.0 0.00 0.05
GS 150619C00290000 C 06/19/15 290.0 0.00 0.05
GS 150619C00295000 C 06/19/15 295.0 0.00 0.05
GS 150619C00300000 C 06/19/15 300.0 0.00 0.05
GS 150619P00100000 P 06/19/15 100.0 0.00 0.11
GS 150619P00105000 P 06/19/15 105.0 0.00 0.05
GS 150619P00110000 P 06/19/15 110.0 0.00 0.05
GS 150619P00115000 P 06/19/15 115.0 0.00 0.05
GS 150619P00120000 P 06/19/15 120.0 0.00 0.05
GS 150619P00125000 P 06/19/15 125.0 0.00 0.05
GS 150619P00130000 P 06/19/15 130.0 0.00 0.05
GS 150619P00135000 P 06/19/15 135.0 0.00 0.04
GS 150619P00140000 P 06/19/15 140.0 0.00 0.06
GS 150619P00145000 P 06/19/15 145.0 0.00 0.07
GS 150619P00150000 P 06/19/15 150.0 0.00 0.07
GS 150619P00155000 P 06/19/15 155.0 0.00 0.09
GS 150619P00160000 P 06/19/15 160.0 0.02 0.10
GS 150619P00165000 P 06/19/15 165.0 0.03 0.12
GS 150619P00167500 P 06/19/15 167.5 0.04 0.12
GS 150619P00170000 P 06/19/15 170.0 0.06 0.13
GS 150619P00172500 P 06/19/15 172.5 0.07 0.13
GS 150619P00175000 P 06/19/15 175.0 0.11 0.14
GS 150619P00177500 P 06/19/15 177.5 0.11 0.15
GS 150619P00180000 P 06/19/15 180.0 0.14 0.15
GS 150619P00182500 P 06/19/15 182.5 0.14 0.19
GS 150619P00185000 P 06/19/15 185.0 0.16 0.22
GS 150619P00187500 P 06/19/15 187.5 0.22 0.27
GS 150619P00190000 P 06/19/15 190.0 0.28 0.35
GS 150619P00192500 P 06/19/15 192.5 0.34 0.44
GS 150619P00195000 P 06/19/15 195.0 0.50 0.58
GS 150619P00197500 P 06/19/15 197.5 0.70 0.84
GS 150619P00200000 P 06/19/15 200.0 1.04 1.20
GS 150619P00202500 P 06/19/15 202.5 1.50 1.72
GS 150619P00205000 P 06/19/15 205.0 2.20 2.49
GS 150619P00207500 P 06/19/15 207.5 3.15 3.55
GS 150619P00210000 P 06/19/15 210.0 4.45 4.95
GS 150619P00212500 P 06/19/15 212.5 6.20 6.65
GS 150619P00215000 P 06/19/15 215.0 8.00 8.65
GS 150619P00217500 P 06/19/15 217.5 10.15 10.85
GS 150619P00220000 P 06/19/15 220.0 12.30 13.35
GS 150619P00222500 P 06/19/15 222.5 14.70 15.85
GS 150619P00225000 P 06/19/15 225.0 17.25 18.35
GS 150619P00227500 P 06/19/15 227.5 19.80 20.85
GS 150619P00230000 P 06/19/15 230.0 22.25 23.35
GS 150619P00232500 P 06/19/15 232.5 24.50 25.90
GS 150619P00235000 P 06/19/15 235.0 26.60 29.50
GS 150619P00237500 P 06/19/15 237.5 29.10 31.95
GS 150619P00240000 P 06/19/15 240.0 31.35 34.45
GS 150619P00245000 P 06/19/15 245.0 36.60 39.45
GS 150619P00250000 P 06/19/15 250.0 41.55 44.45
GS 150619P00255000 P 06/19/15 255.0 46.90 49.45
GS 150619P00260000 P 06/19/15 260.0 51.55 54.45
GS 150619P00265000 P 06/19/15 265.0 56.35 59.50
GS 150619P00270000 P 06/19/15 270.0 62.05 63.35
GS 150619P00275000 P 06/19/15 275.0 66.90 68.35
GS 150619P00280000 P 06/19/15 280.0 71.55 74.75
GS 150619P00285000 P 06/19/15 285.0 76.55 79.75
GS 150619P00290000 P 06/19/15 290.0 81.50 84.55
GS 150619P00295000 P 06/19/15 295.0 86.60 89.50
GS 150619P00300000 P 06/19/15 300.0 90.90 94.85
GS 150626C00150000 C 06/26/15 150.0 56.20 58.75
GS 150626C00155000 C 06/26/15 155.0 51.20 53.65
GS 150626C00160000 C 06/26/15 160.0 46.20 48.65
GS 150626C00162500 C 06/26/15 162.5 43.70 46.20
GS 150626C00165000 C 06/26/15 165.0 41.20 43.75
GS 150626C00167500 C 06/26/15 167.5 38.70 41.25
GS 150626C00170000 C 06/26/15 170.0 36.20 38.75
GS 150626C00172500 C 06/26/15 172.5 33.75 36.20
GS 150626C00175000 C 06/26/15 175.0 31.20 33.80
GS 150626C00177500 C 06/26/15 177.5 28.70 31.35
GS 150626C00180000 C 06/26/15 180.0 26.25 28.65
GS 150626C00182500 C 06/26/15 182.5 23.75 26.85
GS 150626C00185000 C 06/26/15 185.0 21.25 23.55
GS 150626C00187500 C 06/26/15 187.5 18.75 21.80
GS 150626C00190000 C 06/26/15 190.0 16.30 18.55
GS 150626C00192500 C 06/26/15 192.5 13.85 16.30
GS 150626C00195000 C 06/26/15 195.0 12.90 13.75
GS 150626C00197500 C 06/26/15 197.5 10.30 11.45
GS 150626C00200000 C 06/26/15 200.0 8.50 9.15
GS 150626C00202500 C 06/26/15 202.5 6.50 7.20
GS 150626C00205000 C 06/26/15 205.0 4.90 5.30
GS 150626C00207500 C 06/26/15 207.5 3.50 3.90
GS 150626C00210000 C 06/26/15 210.0 2.45 2.69
GS 150626C00212500 C 06/26/15 212.5 1.49 1.76
GS 150626C00215000 C 06/26/15 215.0 0.82 1.07
GS 150626C00217500 C 06/26/15 217.5 0.49 0.65
GS 150626C00220000 C 06/26/15 220.0 0.20 0.39
GS 150626C00222500 C 06/26/15 222.5 0.11 0.23
GS 150626C00225000 C 06/26/15 225.0 0.02 0.15
GS 150626C00227500 C 06/26/15 227.5 0.01 0.11
GS 150626C00230000 C 06/26/15 230.0 0.00 0.09
GS 150626C00232500 C 06/26/15 232.5 0.00 0.13
GS 150626C00235000 C 06/26/15 235.0 0.00 0.14
GS 150626C00240000 C 06/26/15 240.0 0.00 0.13
GS 150626P00150000 P 06/26/15 150.0 0.00 0.13
GS 150626P00155000 P 06/26/15 155.0 0.02 0.13
GS 150626P00160000 P 06/26/15 160.0 0.00 0.13
GS 150626P00162500 P 06/26/15 162.5 0.00 0.14
GS 150626P00165000 P 06/26/15 165.0 0.00 0.16
GS 150626P00167500 P 06/26/15 167.5 0.00 0.18
GS 150626P00170000 P 06/26/15 170.0 0.00 0.22
GS 150626P00172500 P 06/26/15 172.5 0.05 0.25
GS 150626P00175000 P 06/26/15 175.0 0.07 0.28
GS 150626P00177500 P 06/26/15 177.5 0.09 0.32
GS 150626P00180000 P 06/26/15 180.0 0.12 0.38
GS 150626P00182500 P 06/26/15 182.5 0.17 0.41
GS 150626P00185000 P 06/26/15 185.0 0.22 0.48
GS 150626P00187500 P 06/26/15 187.5 0.29 0.49
GS 150626P00190000 P 06/26/15 190.0 0.37 0.52
GS 150626P00192500 P 06/26/15 192.5 0.50 0.65
GS 150626P00195000 P 06/26/15 195.0 0.68 0.87
GS 150626P00197500 P 06/26/15 197.5 0.93 1.20
GS 150626P00200000 P 06/26/15 200.0 1.30 1.56
GS 150626P00202500 P 06/26/15 202.5 1.86 2.14
GS 150626P00205000 P 06/26/15 205.0 2.57 2.96
GS 150626P00207500 P 06/26/15 207.5 3.55 4.10
GS 150626P00210000 P 06/26/15 210.0 4.80 5.55
GS 150626P00212500 P 06/26/15 212.5 6.35 7.10
GS 150626P00215000 P 06/26/15 215.0 8.20 9.55
GS 150626P00217500 P 06/26/15 217.5 10.00 12.55
GS 150626P00220000 P 06/26/15 220.0 12.25 14.75
GS 150626P00222500 P 06/26/15 222.5 14.35 17.10
GS 150626P00225000 P 06/26/15 225.0 16.55 19.50
GS 150626P00227500 P 06/26/15 227.5 19.30 22.00
GS 150626P00230000 P 06/26/15 230.0 21.95 24.45
GS 150626P00232500 P 06/26/15 232.5 23.95 27.00
GS 150626P00235000 P 06/26/15 235.0 26.85 29.45
GS 150626P00240000 P 06/26/15 240.0 31.95 34.45
GS 150702C00160000 C 07/02/15 160.0 46.20 48.60
GS 150702C00165000 C 07/02/15 165.0 41.20 43.45
GS 150702C00167500 C 07/02/15 167.5 38.70 40.95
GS 150702C00170000 C 07/02/15 170.0 36.25 38.45
GS 150702C00172500 C 07/02/15 172.5 33.75 36.00
GS 150702C00175000 C 07/02/15 175.0 31.20 33.55
GS 150702C00177500 C 07/02/15 177.5 28.75 31.20
GS 150702C00180000 C 07/02/15 180.0 26.25 28.50
GS 150702C00182500 C 07/02/15 182.5 23.75 26.40
GS 150702C00185000 C 07/02/15 185.0 21.25 23.85
GS 150702C00187500 C 07/02/15 187.5 18.80 21.05
GS 150702C00190000 C 07/02/15 190.0 16.35 18.65
GS 150702C00192500 C 07/02/15 192.5 13.90 16.40
GS 150702C00195000 C 07/02/15 195.0 11.60 13.85
GS 150702C00197500 C 07/02/15 197.5 10.85 11.50
GS 150702C00200000 C 07/02/15 200.0 8.70 9.55
GS 150702C00202500 C 07/02/15 202.5 6.75 7.60
GS 150702C00205000 C 07/02/15 205.0 5.10 5.80
GS 150702C00207500 C 07/02/15 207.5 3.85 4.25
GS 150702C00210000 C 07/02/15 210.0 2.73 3.10
GS 150702C00212500 C 07/02/15 212.5 1.76 2.06
GS 150702C00215000 C 07/02/15 215.0 1.13 1.32
GS 150702C00217500 C 07/02/15 217.5 0.65 0.82
GS 150702C00220000 C 07/02/15 220.0 0.37 0.52
GS 150702C00222500 C 07/02/15 222.5 0.17 0.32
GS 150702C00225000 C 07/02/15 225.0 0.03 0.20
GS 150702C00227500 C 07/02/15 227.5 0.00 0.14
GS 150702C00230000 C 07/02/15 230.0 0.01 0.10
GS 150702C00232500 C 07/02/15 232.5 0.00 0.14
GS 150702C00235000 C 07/02/15 235.0 0.00 0.14
GS 150702C00237500 C 07/02/15 237.5 0.00 0.14
GS 150702C00240000 C 07/02/15 240.0 0.00 0.14
GS 150702C00245000 C 07/02/15 245.0 0.00 0.14
GS 150702C00250000 C 07/02/15 250.0 0.00 0.14
GS 150702C00255000 C 07/02/15 255.0 0.00 0.14
GS 150702P00160000 P 07/02/15 160.0 0.00 0.15
GS 150702P00165000 P 07/02/15 165.0 0.00 0.20
GS 150702P00167500 P 07/02/15 167.5 0.05 0.22
GS 150702P00170000 P 07/02/15 170.0 0.06 0.26
GS 150702P00172500 P 07/02/15 172.5 0.08 0.31
GS 150702P00175000 P 07/02/15 175.0 0.10 0.35
GS 150702P00177500 P 07/02/15 177.5 0.13 0.40
GS 150702P00180000 P 07/02/15 180.0 0.18 0.46
GS 150702P00182500 P 07/02/15 182.5 0.24 0.51
GS 150702P00185000 P 07/02/15 185.0 0.31 0.54
GS 150702P00187500 P 07/02/15 187.5 0.38 0.55
GS 150702P00190000 P 07/02/15 190.0 0.49 0.66
GS 150702P00192500 P 07/02/15 192.5 0.65 0.95
GS 150702P00195000 P 07/02/15 195.0 0.85 1.05
GS 150702P00197500 P 07/02/15 197.5 1.16 1.48
GS 150702P00200000 P 07/02/15 200.0 1.58 1.85
GS 150702P00202500 P 07/02/15 202.5 2.15 2.54
GS 150702P00205000 P 07/02/15 205.0 2.91 3.20
GS 150702P00207500 P 07/02/15 207.5 3.90 4.50
GS 150702P00210000 P 07/02/15 210.0 5.15 5.90
GS 150702P00212500 P 07/02/15 212.5 6.65 7.45
GS 150702P00215000 P 07/02/15 215.0 8.45 10.70
GS 150702P00217500 P 07/02/15 217.5 10.20 12.90
GS 150702P00220000 P 07/02/15 220.0 12.40 14.90
GS 150702P00222500 P 07/02/15 222.5 14.80 17.25
GS 150702P00225000 P 07/02/15 225.0 16.85 19.55
GS 150702P00227500 P 07/02/15 227.5 19.70 22.00
GS 150702P00230000 P 07/02/15 230.0 22.25 24.45
GS 150702P00232500 P 07/02/15 232.5 24.80 27.00
GS 150702P00235000 P 07/02/15 235.0 27.00 29.45
GS 150702P00237500 P 07/02/15 237.5 29.65 31.95
GS 150702P00240000 P 07/02/15 240.0 32.10 34.40
GS 150702P00245000 P 07/02/15 245.0 36.90 39.40
GS 150702P00250000 P 07/02/15 250.0 41.55 44.40
GS 150702P00255000 P 07/02/15 255.0 47.10 49.40
GS 150717C00095000 C 07/17/15 95.0 110.90 113.70
GS 150717C00100000 C 07/17/15 100.0 105.90 108.80
GS 150717C00105000 C 07/17/15 105.0 100.90 103.75
GS 150717C00110000 C 07/17/15 110.0 95.90 99.45
GS 150717C00115000 C 07/17/15 115.0 90.90 93.75
GS 150717C00120000 C 07/17/15 120.0 86.25 88.75
GS 150717C00125000 C 07/17/15 125.0 80.90 83.45
GS 150717C00130000 C 07/17/15 130.0 76.10 78.75
GS 150717C00135000 C 07/17/15 135.0 70.90 73.75
GS 150717C00140000 C 07/17/15 140.0 66.20 68.70
GS 150717C00145000 C 07/17/15 145.0 61.20 64.15
GS 150717C00150000 C 07/17/15 150.0 56.20 58.75
GS 150717C00155000 C 07/17/15 155.0 51.35 54.05
GS 150717C00160000 C 07/17/15 160.0 46.20 48.65
GS 150717C00165000 C 07/17/15 165.0 41.20 44.10
GS 150717C00170000 C 07/17/15 170.0 36.20 39.20
GS 150717C00175000 C 07/17/15 175.0 31.25 33.70
GS 150717C00180000 C 07/17/15 180.0 26.30 28.50
GS 150717C00185000 C 07/17/15 185.0 22.55 23.70
GS 150717C00190000 C 07/17/15 190.0 18.15 18.70
GS 150717C00195000 C 07/17/15 195.0 13.75 14.35
GS 150717C00200000 C 07/17/15 200.0 9.75 10.20
GS 150717C00205000 C 07/17/15 205.0 6.40 6.80
GS 150717C00210000 C 07/17/15 210.0 3.75 4.00
GS 150717C00215000 C 07/17/15 215.0 1.95 2.16
GS 150717C00220000 C 07/17/15 220.0 0.92 1.06
GS 150717C00225000 C 07/17/15 225.0 0.42 0.49
GS 150717C00230000 C 07/17/15 230.0 0.16 0.25
GS 150717C00235000 C 07/17/15 235.0 0.04 0.15
GS 150717C00240000 C 07/17/15 240.0 0.02 0.11
GS 150717C00245000 C 07/17/15 245.0 0.00 0.09
GS 150717C00250000 C 07/17/15 250.0 0.00 0.07
GS 150717C00255000 C 07/17/15 255.0 0.00 0.06
GS 150717C00260000 C 07/17/15 260.0 0.00 0.06
GS 150717C00265000 C 07/17/15 265.0 0.00 0.05
GS 150717C00270000 C 07/17/15 270.0 0.00 0.05
GS 150717C00275000 C 07/17/15 275.0 0.00 0.05
GS 150717C00280000 C 07/17/15 280.0 0.00 0.05
GS 150717C00285000 C 07/17/15 285.0 0.00 0.12
GS 150717P00095000 P 07/17/15 95.0 0.00 0.05
GS 150717P00100000 P 07/17/15 100.0 0.00 0.05
GS 150717P00105000 P 07/17/15 105.0 0.00 0.05
GS 150717P00110000 P 07/17/15 110.0 0.00 0.05
GS 150717P00115000 P 07/17/15 115.0 0.00 0.06
GS 150717P00120000 P 07/17/15 120.0 0.00 0.07
GS 150717P00125000 P 07/17/15 125.0 0.00 0.08
GS 150717P00130000 P 07/17/15 130.0 0.00 0.04
GS 150717P00135000 P 07/17/15 135.0 0.01 0.10
GS 150717P00140000 P 07/17/15 140.0 0.00 0.12
GS 150717P00145000 P 07/17/15 145.0 0.04 0.13
GS 150717P00150000 P 07/17/15 150.0 0.01 0.14
GS 150717P00155000 P 07/17/15 155.0 0.10 0.18
GS 150717P00160000 P 07/17/15 160.0 0.09 0.21
GS 150717P00165000 P 07/17/15 165.0 0.09 0.22
GS 150717P00170000 P 07/17/15 170.0 0.20 0.30
GS 150717P00175000 P 07/17/15 175.0 0.25 0.34
GS 150717P00180000 P 07/17/15 180.0 0.40 0.47
GS 150717P00185000 P 07/17/15 185.0 0.58 0.72
GS 150717P00190000 P 07/17/15 190.0 0.90 1.03
GS 150717P00195000 P 07/17/15 195.0 1.47 1.65
GS 150717P00200000 P 07/17/15 200.0 2.44 2.64
GS 150717P00205000 P 07/17/15 205.0 4.05 4.30
GS 150717P00210000 P 07/17/15 210.0 6.35 6.65
GS 150717P00215000 P 07/17/15 215.0 9.55 9.95
GS 150717P00220000 P 07/17/15 220.0 13.05 15.35
GS 150717P00225000 P 07/17/15 225.0 17.00 19.85
GS 150717P00230000 P 07/17/15 230.0 21.60 24.35
GS 150717P00235000 P 07/17/15 235.0 27.00 29.50
GS 150717P00240000 P 07/17/15 240.0 31.65 34.45
GS 150717P00245000 P 07/17/15 245.0 36.95 39.45
GS 150717P00250000 P 07/17/15 250.0 41.30 44.40
GS 150717P00255000 P 07/17/15 255.0 46.85 49.45
GS 150717P00260000 P 07/17/15 260.0 51.50 54.40
GS 150717P00265000 P 07/17/15 265.0 56.50 59.45
GS 150717P00270000 P 07/17/15 270.0 61.85 64.45
GS 150717P00275000 P 07/17/15 275.0 66.85 69.40
GS 150717P00280000 P 07/17/15 280.0 71.35 74.45
GS 150717P00285000 P 07/17/15 285.0 76.95 79.45
GS 151016C00095000 C 10/16/15 95.0 110.90 113.50
GS 151016C00100000 C 10/16/15 100.0 106.20 108.45
GS 151016C00105000 C 10/16/15 105.0 101.20 104.40
GS 151016C00110000 C 10/16/15 110.0 96.20 98.45
GS 151016C00115000 C 10/16/15 115.0 91.20 94.10
GS 151016C00120000 C 10/16/15 120.0 86.20 88.60
GS 151016C00125000 C 10/16/15 125.0 81.25 83.60
GS 151016C00130000 C 10/16/15 130.0 76.25 78.60
GS 151016C00135000 C 10/16/15 135.0 71.25 73.50
GS 151016C00140000 C 10/16/15 140.0 66.25 68.80
GS 151016C00145000 C 10/16/15 145.0 61.25 63.70
GS 151016C00150000 C 10/16/15 150.0 56.30 58.70
GS 151016C00155000 C 10/16/15 155.0 51.35 53.90
GS 151016C00160000 C 10/16/15 160.0 46.45 49.05
GS 151016C00165000 C 10/16/15 165.0 41.65 43.85
GS 151016C00170000 C 10/16/15 170.0 37.90 39.20
GS 151016C00175000 C 10/16/15 175.0 32.15 34.45
GS 151016C00180000 C 10/16/15 180.0 28.35 29.80
GS 151016C00185000 C 10/16/15 185.0 24.70 25.40
GS 151016C00190000 C 10/16/15 190.0 20.60 21.35
GS 151016C00195000 C 10/16/15 195.0 16.50 17.30
GS 151016C00200000 C 10/16/15 200.0 13.25 13.75
GS 151016C00205000 C 10/16/15 205.0 10.10 10.50
GS 151016C00210000 C 10/16/15 210.0 7.50 7.90
GS 151016C00215000 C 10/16/15 215.0 5.30 5.65
GS 151016C00220000 C 10/16/15 220.0 3.60 3.90
GS 151016C00225000 C 10/16/15 225.0 2.38 2.60
GS 151016C00230000 C 10/16/15 230.0 1.45 1.65
GS 151016C00235000 C 10/16/15 235.0 0.83 1.03
GS 151016C00240000 C 10/16/15 240.0 0.44 0.65
GS 151016C00245000 C 10/16/15 245.0 0.20 0.41
GS 151016C00250000 C 10/16/15 250.0 0.10 0.32
GS 151016C00255000 C 10/16/15 255.0 0.07 0.23
GS 151016C00260000 C 10/16/15 260.0 0.05 0.19
GS 151016C00265000 C 10/16/15 265.0 0.03 0.13
GS 151016C00270000 C 10/16/15 270.0 0.02 0.11
GS 151016C00275000 C 10/16/15 275.0 0.00 0.11
GS 151016C00280000 C 10/16/15 280.0 0.00 0.10
GS 151016C00285000 C 10/16/15 285.0 0.00 0.10
GS 151016P00095000 P 10/16/15 95.0 0.00 0.13
GS 151016P00100000 P 10/16/15 100.0 0.06 0.15
GS 151016P00105000 P 10/16/15 105.0 0.08 0.17
GS 151016P00110000 P 10/16/15 110.0 0.11 0.20
GS 151016P00115000 P 10/16/15 115.0 0.14 0.24
GS 151016P00120000 P 10/16/15 120.0 0.15 0.22
GS 151016P00125000 P 10/16/15 125.0 0.17 0.38
GS 151016P00130000 P 10/16/15 130.0 0.21 0.43
GS 151016P00135000 P 10/16/15 135.0 0.26 0.49
GS 151016P00140000 P 10/16/15 140.0 0.33 0.55
GS 151016P00145000 P 10/16/15 145.0 0.39 0.65
GS 151016P00150000 P 10/16/15 150.0 0.50 0.77
GS 151016P00155000 P 10/16/15 155.0 0.63 0.85
GS 151016P00160000 P 10/16/15 160.0 0.78 1.08
GS 151016P00165000 P 10/16/15 165.0 1.00 1.28
GS 151016P00170000 P 10/16/15 170.0 1.24 1.52
GS 151016P00175000 P 10/16/15 175.0 1.58 1.89
GS 151016P00180000 P 10/16/15 180.0 2.08 2.37
GS 151016P00185000 P 10/16/15 185.0 2.72 2.92
GS 151016P00190000 P 10/16/15 190.0 3.55 3.85
GS 151016P00195000 P 10/16/15 195.0 4.75 5.05
GS 151016P00200000 P 10/16/15 200.0 6.20 6.55
GS 151016P00205000 P 10/16/15 205.0 8.10 8.40
GS 151016P00210000 P 10/16/15 210.0 10.35 10.75
GS 151016P00215000 P 10/16/15 215.0 13.15 13.60
GS 151016P00220000 P 10/16/15 220.0 16.45 17.00
GS 151016P00225000 P 10/16/15 225.0 20.20 20.70
GS 151016P00230000 P 10/16/15 230.0 24.15 26.30
GS 151016P00235000 P 10/16/15 235.0 28.35 30.70
GS 151016P00240000 P 10/16/15 240.0 32.70 35.35
GS 151016P00245000 P 10/16/15 245.0 37.50 40.15
GS 151016P00250000 P 10/16/15 250.0 42.60 45.00
GS 151016P00255000 P 10/16/15 255.0 47.60 49.90
GS 151016P00260000 P 10/16/15 260.0 52.60 54.90
GS 151016P00265000 P 10/16/15 265.0 57.60 59.65
GS 151016P00270000 P 10/16/15 270.0 62.65 64.75
GS 151016P00275000 P 10/16/15 275.0 67.25 69.80
GS 151016P00280000 P 10/16/15 280.0 71.95 74.75
GS 151016P00285000 P 10/16/15 285.0 76.30 79.85
GS 160115C00080000 C 01/15/16 80.0 125.90 129.35
GS 160115C00085000 C 01/15/16 85.0 120.90 124.15
GS 160115C00090000 C 01/15/16 90.0 115.90 118.60
GS 160115C00095000 C 01/15/16 95.0 110.90 114.35
GS 160115C00100000 C 01/15/16 100.0 105.90 108.35
GS 160115C00105000 C 01/15/16 105.0 101.25 103.50
GS 160115C00110000 C 01/15/16 110.0 96.20 98.80
GS 160115C00115000 C 01/15/16 115.0 91.20 93.45
GS 160115C00120000 C 01/15/16 120.0 86.20 88.45
GS 160115C00125000 C 01/15/16 125.0 81.25 84.40
GS 160115C00130000 C 01/15/16 130.0 76.25 79.10
GS 160115C00135000 C 01/15/16 135.0 71.35 73.75
GS 160115C00140000 C 01/15/16 140.0 66.50 69.70
GS 160115C00145000 C 01/15/16 145.0 61.65 64.05
GS 160115C00150000 C 01/15/16 150.0 56.85 59.10
GS 160115C00155000 C 01/15/16 155.0 52.10 54.70
GS 160115C00160000 C 01/15/16 160.0 47.40 49.55
GS 160115C00165000 C 01/15/16 165.0 42.80 44.95
GS 160115C00170000 C 01/15/16 170.0 38.30 40.45
GS 160115C00175000 C 01/15/16 175.0 33.90 36.10
GS 160115C00180000 C 01/15/16 180.0 31.05 31.85
GS 160115C00185000 C 01/15/16 185.0 27.05 27.85
GS 160115C00190000 C 01/15/16 190.0 23.20 23.95
GS 160115C00195000 C 01/15/16 195.0 19.55 20.45
GS 160115C00200000 C 01/15/16 200.0 16.40 16.95
GS 160115C00205000 C 01/15/16 205.0 13.35 13.95
GS 160115C00210000 C 01/15/16 210.0 10.75 11.20
GS 160115C00215000 C 01/15/16 215.0 8.45 8.95
GS 160115C00220000 C 01/15/16 220.0 6.40 6.85
GS 160115C00225000 C 01/15/16 225.0 4.90 5.20
GS 160115C00230000 C 01/15/16 230.0 3.80 3.90
GS 160115C00235000 C 01/15/16 235.0 2.75 2.88
GS 160115C00240000 C 01/15/16 240.0 1.86 2.09
GS 160115C00245000 C 01/15/16 245.0 1.27 1.52
GS 160115C00250000 C 01/15/16 250.0 0.86 1.00
GS 160115C00255000 C 01/15/16 255.0 0.53 0.75
GS 160115C00260000 C 01/15/16 260.0 0.31 0.54
GS 160115C00265000 C 01/15/16 265.0 0.16 0.42
GS 160115C00270000 C 01/15/16 270.0 0.06 0.32
GS 160115C00275000 C 01/15/16 275.0 0.00 0.25
GS 160115C00280000 C 01/15/16 280.0 0.00 0.19
GS 160115C00285000 C 01/15/16 285.0 0.00 0.15
GS 160115C00290000 C 01/15/16 290.0 0.00 0.14
GS 160115C00295000 C 01/15/16 295.0 0.00 0.14
GS 160115C00300000 C 01/15/16 300.0 0.00 0.14
GS 160115P00080000 P 01/15/16 80.0 0.00 0.16
GS 160115P00085000 P 01/15/16 85.0 0.11 0.22
GS 160115P00090000 P 01/15/16 90.0 0.16 0.22
GS 160115P00095000 P 01/15/16 95.0 0.18 0.31
GS 160115P00100000 P 01/15/16 100.0 0.23 0.43
GS 160115P00105000 P 01/15/16 105.0 0.30 0.46
GS 160115P00110000 P 01/15/16 110.0 0.34 0.53
GS 160115P00115000 P 01/15/16 115.0 0.42 0.64
GS 160115P00120000 P 01/15/16 120.0 0.48 0.74
GS 160115P00125000 P 01/15/16 125.0 0.64 0.79
GS 160115P00130000 P 01/15/16 130.0 0.73 0.94
GS 160115P00135000 P 01/15/16 135.0 0.88 1.16
GS 160115P00140000 P 01/15/16 140.0 1.05 1.30
GS 160115P00145000 P 01/15/16 145.0 1.25 1.54
GS 160115P00150000 P 01/15/16 150.0 1.52 1.61
GS 160115P00155000 P 01/15/16 155.0 1.73 2.07
GS 160115P00160000 P 01/15/16 160.0 2.06 2.22
GS 160115P00165000 P 01/15/16 165.0 2.36 2.79
GS 160115P00170000 P 01/15/16 170.0 2.97 3.30
GS 160115P00175000 P 01/15/16 175.0 3.60 3.80
GS 160115P00180000 P 01/15/16 180.0 4.40 4.60
GS 160115P00185000 P 01/15/16 185.0 5.30 5.55
GS 160115P00190000 P 01/15/16 190.0 6.50 6.85
GS 160115P00195000 P 01/15/16 195.0 7.90 8.25
GS 160115P00200000 P 01/15/16 200.0 9.60 9.90
GS 160115P00205000 P 01/15/16 205.0 11.55 12.00
GS 160115P00210000 P 01/15/16 210.0 13.75 14.35
GS 160115P00215000 P 01/15/16 215.0 16.50 17.05
GS 160115P00220000 P 01/15/16 220.0 19.55 20.55
GS 160115P00225000 P 01/15/16 225.0 22.95 23.95
GS 160115P00230000 P 01/15/16 230.0 26.60 28.10
GS 160115P00235000 P 01/15/16 235.0 30.50 32.75
GS 160115P00240000 P 01/15/16 240.0 34.70 37.00
GS 160115P00245000 P 01/15/16 245.0 39.00 41.45
GS 160115P00250000 P 01/15/16 250.0 43.70 45.95
GS 160115P00255000 P 01/15/16 255.0 48.20 50.70
GS 160115P00260000 P 01/15/16 260.0 52.00 55.50
GS 160115P00265000 P 01/15/16 265.0 57.80 60.35
GS 160115P00270000 P 01/15/16 270.0 62.80 65.20
GS 160115P00275000 P 01/15/16 275.0 66.85 70.10
GS 160115P00280000 P 01/15/16 280.0 71.75 75.05
GS 160115P00285000 P 01/15/16 285.0 77.05 80.00
GS 160115P00290000 P 01/15/16 290.0 81.50 84.95
GS 160115P00295000 P 01/15/16 295.0 86.90 90.00
GS 160115P00300000 P 01/15/16 300.0 91.65 94.90
GS 170120C00090000 C 01/20/17 90.0 115.70 120.10
GS 170120C00095000 C 01/20/17 95.0 110.55 114.95
GS 170120C00100000 C 01/20/17 100.0 105.70 109.50
GS 170120C00105000 C 01/20/17 105.0 100.70 104.30
GS 170120C00110000 C 01/20/17 110.0 95.85 99.35
GS 170120C00115000 C 01/20/17 115.0 91.00 95.45
GS 170120C00120000 C 01/20/17 120.0 86.40 90.10
GS 170120C00125000 C 01/20/17 125.0 81.65 85.30
GS 170120C00130000 C 01/20/17 130.0 77.15 80.60
GS 170120C00135000 C 01/20/17 135.0 72.60 76.05
GS 170120C00140000 C 01/20/17 140.0 68.15 71.20
GS 170120C00145000 C 01/20/17 145.0 63.35 66.85
GS 170120C00150000 C 01/20/17 150.0 59.05 62.50
GS 170120C00155000 C 01/20/17 155.0 54.85 58.35
GS 170120C00160000 C 01/20/17 160.0 50.75 54.05
GS 170120C00165000 C 01/20/17 165.0 46.75 50.00
GS 170120C00170000 C 01/20/17 170.0 42.95 46.45
GS 170120C00175000 C 01/20/17 175.0 39.20 42.20
GS 170120C00180000 C 01/20/17 180.0 35.65 38.65
GS 170120C00185000 C 01/20/17 185.0 32.25 35.40
GS 170120C00190000 C 01/20/17 190.0 29.00 32.00
GS 170120C00195000 C 01/20/17 195.0 25.90 28.85
GS 170120C00200000 C 01/20/17 200.0 23.05 25.85
GS 170120C00210000 C 01/20/17 210.0 18.85 20.65
GS 170120C00220000 C 01/20/17 220.0 13.25 15.95
GS 170120C00230000 C 01/20/17 230.0 9.85 12.20
GS 170120C00240000 C 01/20/17 240.0 7.00 9.10
GS 170120C00250000 C 01/20/17 250.0 5.00 6.55
GS 170120C00260000 C 01/20/17 260.0 3.40 4.70
GS 170120C00270000 C 01/20/17 270.0 2.16 3.60
GS 170120C00280000 C 01/20/17 280.0 1.58 2.39
GS 170120P00090000 P 01/20/17 90.0 0.85 1.68
GS 170120P00095000 P 01/20/17 95.0 1.05 1.40
GS 170120P00100000 P 01/20/17 100.0 1.41 2.05
GS 170120P00105000 P 01/20/17 105.0 1.48 2.26
GS 170120P00110000 P 01/20/17 110.0 1.70 2.50
GS 170120P00115000 P 01/20/17 115.0 2.00 2.81
GS 170120P00120000 P 01/20/17 120.0 2.41 3.20
GS 170120P00125000 P 01/20/17 125.0 2.70 3.60
GS 170120P00130000 P 01/20/17 130.0 3.10 4.05
GS 170120P00135000 P 01/20/17 135.0 3.55 4.75
GS 170120P00140000 P 01/20/17 140.0 4.10 5.10
GS 170120P00145000 P 01/20/17 145.0 4.75 5.60
GS 170120P00150000 P 01/20/17 150.0 5.45 6.35
GS 170120P00155000 P 01/20/17 155.0 6.25 7.25
GS 170120P00160000 P 01/20/17 160.0 7.05 7.90
GS 170120P00165000 P 01/20/17 165.0 7.95 9.35
GS 170120P00170000 P 01/20/17 170.0 9.10 10.55
GS 170120P00175000 P 01/20/17 175.0 10.35 11.25
GS 170120P00180000 P 01/20/17 180.0 11.65 12.95
GS 170120P00185000 P 01/20/17 185.0 13.25 15.45
GS 170120P00190000 P 01/20/17 190.0 14.90 15.95
GS 170120P00195000 P 01/20/17 195.0 16.80 19.00
GS 170120P00200000 P 01/20/17 200.0 18.95 19.80
GS 170120P00210000 P 01/20/17 210.0 23.45 24.75
GS 170120P00220000 P 01/20/17 220.0 28.80 29.65
GS 170120P00230000 P 01/20/17 230.0 34.85 36.00
GS 170120P00240000 P 01/20/17 240.0 41.50 44.75
GS 170120P00250000 P 01/20/17 250.0 49.20 52.25
GS 170120P00260000 P 01/20/17 260.0 57.00 60.30
GS 170120P00270000 P 01/20/17 270.0 65.45 68.90
GS 170120P00280000 P 01/20/17 280.0 74.80 77.80

OPRA data is delayed 15 minutes.