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 Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 150702C00155000 C 07/02/15 155.0 52.05 55.50
GS 150702C00160000 C 07/02/15 160.0 47.55 51.10
GS 150702C00165000 C 07/02/15 165.0 42.35 46.20
GS 150702C00167500 C 07/02/15 167.5 39.95 43.35
GS 150702C00170000 C 07/02/15 170.0 37.95 41.20
GS 150702C00172500 C 07/02/15 172.5 35.05 38.70
GS 150702C00175000 C 07/02/15 175.0 32.40 35.75
GS 150702C00177500 C 07/02/15 177.5 30.45 33.70
GS 150702C00180000 C 07/02/15 180.0 28.30 30.65
GS 150702C00182500 C 07/02/15 182.5 25.35 27.45
GS 150702C00185000 C 07/02/15 185.0 23.30 25.00
GS 150702C00187500 C 07/02/15 187.5 20.85 22.50
GS 150702C00190000 C 07/02/15 190.0 18.10 19.95
GS 150702C00192500 C 07/02/15 192.5 15.60 17.45
GS 150702C00195000 C 07/02/15 195.0 13.30 15.15
GS 150702C00197500 C 07/02/15 197.5 10.90 12.70
GS 150702C00200000 C 07/02/15 200.0 8.50 10.00
GS 150702C00202500 C 07/02/15 202.5 6.35 7.45
GS 150702C00205000 C 07/02/15 205.0 3.80 4.90
GS 150702C00207500 C 07/02/15 207.5 2.23 2.47
GS 150702C00210000 C 07/02/15 210.0 0.87 1.12
GS 150702C00212500 C 07/02/15 212.5 0.27 0.42
GS 150702C00215000 C 07/02/15 215.0 0.11 0.14
GS 150702C00217500 C 07/02/15 217.5 0.03 0.06
GS 150702C00220000 C 07/02/15 220.0 0.02 0.04
GS 150702C00222500 C 07/02/15 222.5 0.01 0.04
GS 150702C00225000 C 07/02/15 225.0 0.00 0.07
GS 150702C00227500 C 07/02/15 227.5 0.00 0.07
GS 150702C00230000 C 07/02/15 230.0 0.00 0.32
GS 150702C00232500 C 07/02/15 232.5 0.00 0.50
GS 150702C00235000 C 07/02/15 235.0 0.00 0.50
GS 150702C00237500 C 07/02/15 237.5 0.00 0.50
GS 150702C00240000 C 07/02/15 240.0 0.00 0.50
GS 150702C00242500 C 07/02/15 242.5 0.00 0.39
GS 150702C00245000 C 07/02/15 245.0 0.00 0.50
GS 150702C00247500 C 07/02/15 247.5 0.00 0.46
GS 150702C00250000 C 07/02/15 250.0 0.00 0.13
GS 150702C00255000 C 07/02/15 255.0 0.00 0.50
GS 150702C00260000 C 07/02/15 260.0 0.00 0.13
GS 150702C00265000 C 07/02/15 265.0 0.00 0.46
GS 150702C00270000 C 07/02/15 270.0 0.00 0.13
GS 150702C00275000 C 07/02/15 275.0 0.00 0.11
GS 150702P00155000 P 07/02/15 155.0 0.00 0.11
GS 150702P00160000 P 07/02/15 160.0 0.00 0.14
GS 150702P00165000 P 07/02/15 165.0 0.00 0.15
GS 150702P00167500 P 07/02/15 167.5 0.00 0.17
GS 150702P00170000 P 07/02/15 170.0 0.00 0.33
GS 150702P00172500 P 07/02/15 172.5 0.00 0.51
GS 150702P00175000 P 07/02/15 175.0 0.00 0.28
GS 150702P00177500 P 07/02/15 177.5 0.00 0.51
GS 150702P00180000 P 07/02/15 180.0 0.00 0.04
GS 150702P00182500 P 07/02/15 182.5 0.00 0.16
GS 150702P00185000 P 07/02/15 185.0 0.00 0.02
GS 150702P00187500 P 07/02/15 187.5 0.00 0.05
GS 150702P00190000 P 07/02/15 190.0 0.01 0.05
GS 150702P00192500 P 07/02/15 192.5 0.03 0.07
GS 150702P00195000 P 07/02/15 195.0 0.04 0.07
GS 150702P00197500 P 07/02/15 197.5 0.06 0.10
GS 150702P00200000 P 07/02/15 200.0 0.08 0.11
GS 150702P00202500 P 07/02/15 202.5 0.15 0.23
GS 150702P00205000 P 07/02/15 205.0 0.36 0.46
GS 150702P00207500 P 07/02/15 207.5 0.87 1.04
GS 150702P00210000 P 07/02/15 210.0 1.97 2.27
GS 150702P00212500 P 07/02/15 212.5 3.65 4.15
GS 150702P00215000 P 07/02/15 215.0 5.70 6.50
GS 150702P00217500 P 07/02/15 217.5 8.15 9.05
GS 150702P00220000 P 07/02/15 220.0 10.70 11.55
GS 150702P00222500 P 07/02/15 222.5 12.40 14.00
GS 150702P00225000 P 07/02/15 225.0 14.95 16.95
GS 150702P00227500 P 07/02/15 227.5 17.25 19.45
GS 150702P00230000 P 07/02/15 230.0 19.75 21.85
GS 150702P00232500 P 07/02/15 232.5 21.90 24.30
GS 150702P00235000 P 07/02/15 235.0 24.40 26.80
GS 150702P00237500 P 07/02/15 237.5 26.85 29.30
GS 150702P00240000 P 07/02/15 240.0 29.40 31.80
GS 150702P00242500 P 07/02/15 242.5 31.85 33.80
GS 150702P00245000 P 07/02/15 245.0 33.80 37.55
GS 150702P00247500 P 07/02/15 247.5 36.60 38.85
GS 150702P00250000 P 07/02/15 250.0 38.75 42.65
GS 150702P00255000 P 07/02/15 255.0 43.85 47.50
GS 150702P00260000 P 07/02/15 260.0 48.70 52.50
GS 150702P00265000 P 07/02/15 265.0 53.85 57.50
GS 150702P00270000 P 07/02/15 270.0 59.15 61.35
GS 150702P00275000 P 07/02/15 275.0 64.05 66.35
GS 150710C00160000 C 07/10/15 160.0 47.20 51.35
GS 150710C00165000 C 07/10/15 165.0 42.25 45.95
GS 150710C00170000 C 07/10/15 170.0 37.10 41.35
GS 150710C00172500 C 07/10/15 172.5 34.65 38.80
GS 150710C00175000 C 07/10/15 175.0 32.35 35.90
GS 150710C00177500 C 07/10/15 177.5 30.05 32.95
GS 150710C00180000 C 07/10/15 180.0 28.40 30.35
GS 150710C00182500 C 07/10/15 182.5 25.90 28.10
GS 150710C00185000 C 07/10/15 185.0 22.90 25.35
GS 150710C00187500 C 07/10/15 187.5 20.75 22.80
GS 150710C00190000 C 07/10/15 190.0 18.50 20.45
GS 150710C00192500 C 07/10/15 192.5 15.80 17.95
GS 150710C00195000 C 07/10/15 195.0 13.40 15.65
GS 150710C00197500 C 07/10/15 197.5 11.00 13.20
GS 150710C00200000 C 07/10/15 200.0 8.85 10.90
GS 150710C00202500 C 07/10/15 202.5 6.80 8.90
GS 150710C00205000 C 07/10/15 205.0 4.90 6.90
GS 150710C00207500 C 07/10/15 207.5 3.65 4.30
GS 150710C00210000 C 07/10/15 210.0 2.30 2.90
GS 150710C00212500 C 07/10/15 212.5 1.32 1.71
GS 150710C00215000 C 07/10/15 215.0 0.71 0.97
GS 150710C00217500 C 07/10/15 217.5 0.35 0.69
GS 150710C00220000 C 07/10/15 220.0 0.20 0.37
GS 150710C00222500 C 07/10/15 222.5 0.09 0.46
GS 150710C00225000 C 07/10/15 225.0 0.01 0.32
GS 150710C00227500 C 07/10/15 227.5 0.00 0.50
GS 150710C00230000 C 07/10/15 230.0 0.00 0.34
GS 150710C00232500 C 07/10/15 232.5 0.00 0.47
GS 150710C00235000 C 07/10/15 235.0 0.00 0.50
GS 150710C00237500 C 07/10/15 237.5 0.00 0.51
GS 150710C00240000 C 07/10/15 240.0 0.00 0.24
GS 150710C00242500 C 07/10/15 242.5 0.00 0.51
GS 150710C00245000 C 07/10/15 245.0 0.00 0.50
GS 150710C00250000 C 07/10/15 250.0 0.00 0.16
GS 150710C00255000 C 07/10/15 255.0 0.00 0.50
GS 150710P00160000 P 07/10/15 160.0 0.00 0.14
GS 150710P00165000 P 07/10/15 165.0 0.00 0.25
GS 150710P00170000 P 07/10/15 170.0 0.00 0.05
GS 150710P00172500 P 07/10/15 172.5 0.00 0.47
GS 150710P00175000 P 07/10/15 175.0 0.01 0.07
GS 150710P00177500 P 07/10/15 177.5 0.00 0.20
GS 150710P00180000 P 07/10/15 180.0 0.00 0.41
GS 150710P00182500 P 07/10/15 182.5 0.06 0.13
GS 150710P00185000 P 07/10/15 185.0 0.00 0.50
GS 150710P00187500 P 07/10/15 187.5 0.08 0.45
GS 150710P00190000 P 07/10/15 190.0 0.00 0.50
GS 150710P00192500 P 07/10/15 192.5 0.15 0.49
GS 150710P00195000 P 07/10/15 195.0 0.08 0.52
GS 150710P00197500 P 07/10/15 197.5 0.42 0.60
GS 150710P00200000 P 07/10/15 200.0 0.60 0.79
GS 150710P00202500 P 07/10/15 202.5 0.87 1.10
GS 150710P00205000 P 07/10/15 205.0 1.23 1.66
GS 150710P00207500 P 07/10/15 207.5 2.07 2.53
GS 150710P00210000 P 07/10/15 210.0 3.15 3.65
GS 150710P00212500 P 07/10/15 212.5 3.95 5.35
GS 150710P00215000 P 07/10/15 215.0 5.85 7.80
GS 150710P00217500 P 07/10/15 217.5 8.15 10.05
GS 150710P00220000 P 07/10/15 220.0 10.65 12.25
GS 150710P00222500 P 07/10/15 222.5 12.30 14.35
GS 150710P00225000 P 07/10/15 225.0 14.75 17.05
GS 150710P00227500 P 07/10/15 227.5 17.20 19.55
GS 150710P00230000 P 07/10/15 230.0 19.75 22.00
GS 150710P00232500 P 07/10/15 232.5 22.10 24.50
GS 150710P00235000 P 07/10/15 235.0 24.75 26.80
GS 150710P00237500 P 07/10/15 237.5 27.10 29.30
GS 150710P00240000 P 07/10/15 240.0 29.60 31.80
GS 150710P00242500 P 07/10/15 242.5 31.50 34.40
GS 150710P00245000 P 07/10/15 245.0 34.00 37.30
GS 150710P00250000 P 07/10/15 250.0 38.95 42.30
GS 150710P00255000 P 07/10/15 255.0 43.70 47.65
GS 150717C00095000 C 07/17/15 95.0 112.10 116.35
GS 150717C00100000 C 07/17/15 100.0 107.25 111.35
GS 150717C00105000 C 07/17/15 105.0 102.25 106.35
GS 150717C00110000 C 07/17/15 110.0 97.25 101.35
GS 150717C00115000 C 07/17/15 115.0 92.35 96.35
GS 150717C00120000 C 07/17/15 120.0 87.45 91.35
GS 150717C00125000 C 07/17/15 125.0 82.35 85.80
GS 150717C00130000 C 07/17/15 130.0 77.60 81.35
GS 150717C00135000 C 07/17/15 135.0 72.60 76.35
GS 150717C00140000 C 07/17/15 140.0 67.60 71.35
GS 150717C00145000 C 07/17/15 145.0 62.30 66.35
GS 150717C00150000 C 07/17/15 150.0 57.40 61.30
GS 150717C00155000 C 07/17/15 155.0 52.30 56.35
GS 150717C00160000 C 07/17/15 160.0 47.25 51.40
GS 150717C00165000 C 07/17/15 165.0 43.10 45.25
GS 150717C00167500 C 07/17/15 167.5 40.25 43.05
GS 150717C00170000 C 07/17/15 170.0 37.80 40.75
GS 150717C00172500 C 07/17/15 172.5 35.60 37.95
GS 150717C00175000 C 07/17/15 175.0 33.65 35.25
GS 150717C00177500 C 07/17/15 177.5 30.30 32.95
GS 150717C00180000 C 07/17/15 180.0 28.30 30.40
GS 150717C00182500 C 07/17/15 182.5 26.05 28.10
GS 150717C00185000 C 07/17/15 185.0 23.40 25.55
GS 150717C00187500 C 07/17/15 187.5 21.00 23.05
GS 150717C00190000 C 07/17/15 190.0 19.20 20.80
GS 150717C00192500 C 07/17/15 192.5 16.50 18.40
GS 150717C00195000 C 07/17/15 195.0 14.60 16.00
GS 150717C00197500 C 07/17/15 197.5 12.35 13.50
GS 150717C00200000 C 07/17/15 200.0 10.20 11.00
GS 150717C00202500 C 07/17/15 202.5 8.25 9.00
GS 150717C00205000 C 07/17/15 205.0 6.50 6.90
GS 150717C00207500 C 07/17/15 207.5 4.90 5.15
GS 150717C00210000 C 07/17/15 210.0 3.50 3.75
GS 150717C00212500 C 07/17/15 212.5 2.45 2.65
GS 150717C00215000 C 07/17/15 215.0 1.64 1.84
GS 150717C00217500 C 07/17/15 217.5 1.09 1.24
GS 150717C00220000 C 07/17/15 220.0 0.74 0.82
GS 150717C00222500 C 07/17/15 222.5 0.44 0.54
GS 150717C00225000 C 07/17/15 225.0 0.28 0.38
GS 150717C00227500 C 07/17/15 227.5 0.19 0.25
GS 150717C00230000 C 07/17/15 230.0 0.13 0.18
GS 150717C00232500 C 07/17/15 232.5 0.07 0.13
GS 150717C00235000 C 07/17/15 235.0 0.04 0.12
GS 150717C00237500 C 07/17/15 237.5 0.02 0.10
GS 150717C00240000 C 07/17/15 240.0 0.02 0.09
GS 150717C00242500 C 07/17/15 242.5 0.00 0.09
GS 150717C00245000 C 07/17/15 245.0 0.00 0.08
GS 150717C00247500 C 07/17/15 247.5 0.00 0.07
GS 150717C00250000 C 07/17/15 250.0 0.00 0.06
GS 150717C00255000 C 07/17/15 255.0 0.00 0.05
GS 150717C00260000 C 07/17/15 260.0 0.00 0.05
GS 150717C00265000 C 07/17/15 265.0 0.00 0.04
GS 150717C00270000 C 07/17/15 270.0 0.00 0.04
GS 150717C00275000 C 07/17/15 275.0 0.00 0.04
GS 150717C00280000 C 07/17/15 280.0 0.00 0.04
GS 150717C00285000 C 07/17/15 285.0 0.00 0.04
GS 150717C00290000 C 07/17/15 290.0 0.00 0.04
GS 150717C00295000 C 07/17/15 295.0 0.00 0.04
GS 150717C00300000 C 07/17/15 300.0 0.00 0.04
GS 150717P00095000 P 07/17/15 95.0 0.00 0.04
GS 150717P00100000 P 07/17/15 100.0 0.00 0.04
GS 150717P00105000 P 07/17/15 105.0 0.00 0.04
GS 150717P00110000 P 07/17/15 110.0 0.00 0.04
GS 150717P00115000 P 07/17/15 115.0 0.00 0.04
GS 150717P00120000 P 07/17/15 120.0 0.00 0.04
GS 150717P00125000 P 07/17/15 125.0 0.00 0.04
GS 150717P00130000 P 07/17/15 130.0 0.00 0.04
GS 150717P00135000 P 07/17/15 135.0 0.00 0.04
GS 150717P00140000 P 07/17/15 140.0 0.00 0.05
GS 150717P00145000 P 07/17/15 145.0 0.00 0.06
GS 150717P00150000 P 07/17/15 150.0 0.00 0.07
GS 150717P00155000 P 07/17/15 155.0 0.03 0.08
GS 150717P00160000 P 07/17/15 160.0 0.01 0.10
GS 150717P00165000 P 07/17/15 165.0 0.08 0.13
GS 150717P00167500 P 07/17/15 167.5 0.09 0.14
GS 150717P00170000 P 07/17/15 170.0 0.14 0.15
GS 150717P00172500 P 07/17/15 172.5 0.14 0.19
GS 150717P00175000 P 07/17/15 175.0 0.15 0.20
GS 150717P00177500 P 07/17/15 177.5 0.18 0.24
GS 150717P00180000 P 07/17/15 180.0 0.20 0.26
GS 150717P00182500 P 07/17/15 182.5 0.24 0.31
GS 150717P00185000 P 07/17/15 185.0 0.28 0.36
GS 150717P00187500 P 07/17/15 187.5 0.37 0.45
GS 150717P00190000 P 07/17/15 190.0 0.47 0.57
GS 150717P00192500 P 07/17/15 192.5 0.62 0.70
GS 150717P00195000 P 07/17/15 195.0 0.81 0.88
GS 150717P00197500 P 07/17/15 197.5 1.07 1.18
GS 150717P00200000 P 07/17/15 200.0 1.45 1.56
GS 150717P00202500 P 07/17/15 202.5 1.96 2.07
GS 150717P00205000 P 07/17/15 205.0 2.69 2.77
GS 150717P00207500 P 07/17/15 207.5 3.45 3.65
GS 150717P00210000 P 07/17/15 210.0 4.60 4.85
GS 150717P00212500 P 07/17/15 212.5 5.95 6.30
GS 150717P00215000 P 07/17/15 215.0 7.40 7.95
GS 150717P00217500 P 07/17/15 217.5 9.25 9.90
GS 150717P00220000 P 07/17/15 220.0 11.15 12.30
GS 150717P00222500 P 07/17/15 222.5 13.00 15.00
GS 150717P00225000 P 07/17/15 225.0 15.25 17.25
GS 150717P00227500 P 07/17/15 227.5 17.65 19.50
GS 150717P00230000 P 07/17/15 230.0 20.05 22.00
GS 150717P00232500 P 07/17/15 232.5 21.55 24.40
GS 150717P00235000 P 07/17/15 235.0 24.75 26.85
GS 150717P00237500 P 07/17/15 237.5 27.20 29.35
GS 150717P00240000 P 07/17/15 240.0 29.70 31.85
GS 150717P00242500 P 07/17/15 242.5 31.50 34.80
GS 150717P00245000 P 07/17/15 245.0 34.00 37.05
GS 150717P00247500 P 07/17/15 247.5 36.50 39.80
GS 150717P00250000 P 07/17/15 250.0 38.95 42.25
GS 150717P00255000 P 07/17/15 255.0 43.95 47.25
GS 150717P00260000 P 07/17/15 260.0 48.95 52.25
GS 150717P00265000 P 07/17/15 265.0 53.70 57.55
GS 150717P00270000 P 07/17/15 270.0 58.75 62.70
GS 150717P00275000 P 07/17/15 275.0 63.80 67.55
GS 150717P00280000 P 07/17/15 280.0 68.75 72.55
GS 150717P00285000 P 07/17/15 285.0 73.75 77.65
GS 150717P00290000 P 07/17/15 290.0 78.80 81.90
GS 150717P00295000 P 07/17/15 295.0 83.70 87.50
GS 150717P00300000 P 07/17/15 300.0 88.65 92.65
GS 150724C00160000 C 07/24/15 160.0 47.65 51.20
GS 150724C00165000 C 07/24/15 165.0 43.45 45.70
GS 150724C00170000 C 07/24/15 170.0 38.50 40.60
GS 150724C00172500 C 07/24/15 172.5 36.00 38.45
GS 150724C00175000 C 07/24/15 175.0 33.55 35.55
GS 150724C00177500 C 07/24/15 177.5 31.05 33.10
GS 150724C00180000 C 07/24/15 180.0 28.60 30.45
GS 150724C00182500 C 07/24/15 182.5 26.10 28.10
GS 150724C00185000 C 07/24/15 185.0 23.75 25.70
GS 150724C00187500 C 07/24/15 187.5 21.25 23.35
GS 150724C00190000 C 07/24/15 190.0 19.25 21.00
GS 150724C00192500 C 07/24/15 192.5 16.50 18.60
GS 150724C00195000 C 07/24/15 195.0 14.60 16.40
GS 150724C00197500 C 07/24/15 197.5 12.80 14.00
GS 150724C00200000 C 07/24/15 200.0 10.70 11.50
GS 150724C00202500 C 07/24/15 202.5 8.75 9.60
GS 150724C00205000 C 07/24/15 205.0 7.05 7.65
GS 150724C00207500 C 07/24/15 207.5 5.45 6.00
GS 150724C00210000 C 07/24/15 210.0 4.10 4.60
GS 150724C00212500 C 07/24/15 212.5 3.00 3.30
GS 150724C00215000 C 07/24/15 215.0 2.12 2.56
GS 150724C00217500 C 07/24/15 217.5 1.45 1.82
GS 150724C00220000 C 07/24/15 220.0 0.99 1.31
GS 150724C00222500 C 07/24/15 222.5 0.63 0.90
GS 150724C00225000 C 07/24/15 225.0 0.40 0.61
GS 150724C00227500 C 07/24/15 227.5 0.24 0.51
GS 150724C00230000 C 07/24/15 230.0 0.10 0.38
GS 150724C00232500 C 07/24/15 232.5 0.05 0.30
GS 150724C00235000 C 07/24/15 235.0 0.03 0.23
GS 150724C00237500 C 07/24/15 237.5 0.03 0.18
GS 150724C00240000 C 07/24/15 240.0 0.01 0.16
GS 150724C00242500 C 07/24/15 242.5 0.00 0.14
GS 150724C00245000 C 07/24/15 245.0 0.00 0.12
GS 150724C00250000 C 07/24/15 250.0 0.00 0.09
GS 150724C00255000 C 07/24/15 255.0 0.00 0.07
GS 150724P00160000 P 07/24/15 160.0 0.03 0.18
GS 150724P00165000 P 07/24/15 165.0 0.03 0.25
GS 150724P00170000 P 07/24/15 170.0 0.12 0.36
GS 150724P00172500 P 07/24/15 172.5 0.04 0.38
GS 150724P00175000 P 07/24/15 175.0 0.06 0.38
GS 150724P00177500 P 07/24/15 177.5 0.21 0.38
GS 150724P00180000 P 07/24/15 180.0 0.13 0.50
GS 150724P00182500 P 07/24/15 182.5 0.16 0.54
GS 150724P00185000 P 07/24/15 185.0 0.37 0.56
GS 150724P00187500 P 07/24/15 187.5 0.45 0.65
GS 150724P00190000 P 07/24/15 190.0 0.57 0.82
GS 150724P00192500 P 07/24/15 192.5 0.76 0.95
GS 150724P00195000 P 07/24/15 195.0 0.97 1.28
GS 150724P00197500 P 07/24/15 197.5 1.28 1.64
GS 150724P00200000 P 07/24/15 200.0 1.72 2.03
GS 150724P00202500 P 07/24/15 202.5 2.24 2.63
GS 150724P00205000 P 07/24/15 205.0 2.95 3.45
GS 150724P00207500 P 07/24/15 207.5 3.90 4.40
GS 150724P00210000 P 07/24/15 210.0 5.00 5.60
GS 150724P00212500 P 07/24/15 212.5 6.35 6.95
GS 150724P00215000 P 07/24/15 215.0 7.85 8.50
GS 150724P00217500 P 07/24/15 217.5 9.65 10.25
GS 150724P00220000 P 07/24/15 220.0 11.25 12.45
GS 150724P00222500 P 07/24/15 222.5 13.05 14.45
GS 150724P00225000 P 07/24/15 225.0 15.45 17.45
GS 150724P00227500 P 07/24/15 227.5 17.65 19.60
GS 150724P00230000 P 07/24/15 230.0 20.05 22.00
GS 150724P00232500 P 07/24/15 232.5 22.50 24.45
GS 150724P00235000 P 07/24/15 235.0 24.95 27.05
GS 150724P00237500 P 07/24/15 237.5 27.40 29.35
GS 150724P00240000 P 07/24/15 240.0 29.75 31.85
GS 150724P00242500 P 07/24/15 242.5 32.25 34.35
GS 150724P00245000 P 07/24/15 245.0 33.95 37.30
GS 150724P00250000 P 07/24/15 250.0 38.95 42.25
GS 150724P00255000 P 07/24/15 255.0 43.95 47.25
GS 150731C00160000 C 07/31/15 160.0 47.90 50.55
GS 150731C00165000 C 07/31/15 165.0 42.95 45.70
GS 150731C00170000 C 07/31/15 170.0 38.00 41.00
GS 150731C00175000 C 07/31/15 175.0 33.55 35.45
GS 150731C00177500 C 07/31/15 177.5 31.20 33.65
GS 150731C00180000 C 07/31/15 180.0 28.10 30.70
GS 150731C00182500 C 07/31/15 182.5 26.55 28.30
GS 150731C00185000 C 07/31/15 185.0 23.95 26.15
GS 150731C00187500 C 07/31/15 187.5 21.60 23.55
GS 150731C00190000 C 07/31/15 190.0 19.05 21.15
GS 150731C00192500 C 07/31/15 192.5 16.75 19.00
GS 150731C00195000 C 07/31/15 195.0 14.70 16.55
GS 150731C00197500 C 07/31/15 197.5 13.10 14.00
GS 150731C00200000 C 07/31/15 200.0 11.10 12.00
GS 150731C00202500 C 07/31/15 202.5 9.30 10.10
GS 150731C00205000 C 07/31/15 205.0 7.60 8.15
GS 150731C00207500 C 07/31/15 207.5 6.05 6.55
GS 150731C00210000 C 07/31/15 210.0 4.65 5.20
GS 150731C00212500 C 07/31/15 212.5 3.60 3.95
GS 150731C00215000 C 07/31/15 215.0 2.70 2.81
GS 150731C00217500 C 07/31/15 217.5 1.84 2.26
GS 150731C00220000 C 07/31/15 220.0 1.30 1.81
GS 150731C00222500 C 07/31/15 222.5 0.85 1.29
GS 150731C00225000 C 07/31/15 225.0 0.58 0.84
GS 150731C00227500 C 07/31/15 227.5 0.34 0.69
GS 150731C00230000 C 07/31/15 230.0 0.17 0.52
GS 150731C00232500 C 07/31/15 232.5 0.09 0.38
GS 150731C00235000 C 07/31/15 235.0 0.07 0.31
GS 150731C00237500 C 07/31/15 237.5 0.04 0.22
GS 150731C00240000 C 07/31/15 240.0 0.03 0.18
GS 150731C00242500 C 07/31/15 242.5 0.02 0.17
GS 150731C00245000 C 07/31/15 245.0 0.01 0.14
GS 150731C00247500 C 07/31/15 247.5 0.01 0.11
GS 150731C00250000 C 07/31/15 250.0 0.01 0.11
GS 150731C00255000 C 07/31/15 255.0 0.00 0.08
GS 150731C00260000 C 07/31/15 260.0 0.00 0.07
GS 150731P00160000 P 07/31/15 160.0 0.04 0.25
GS 150731P00165000 P 07/31/15 165.0 0.05 0.35
GS 150731P00170000 P 07/31/15 170.0 0.13 0.41
GS 150731P00175000 P 07/31/15 175.0 0.12 0.52
GS 150731P00177500 P 07/31/15 177.5 0.15 0.55
GS 150731P00180000 P 07/31/15 180.0 0.34 0.55
GS 150731P00182500 P 07/31/15 182.5 0.42 0.62
GS 150731P00185000 P 07/31/15 185.0 0.50 0.74
GS 150731P00187500 P 07/31/15 187.5 0.62 0.89
GS 150731P00190000 P 07/31/15 190.0 0.78 1.01
GS 150731P00192500 P 07/31/15 192.5 0.95 1.40
GS 150731P00195000 P 07/31/15 195.0 1.28 1.62
GS 150731P00197500 P 07/31/15 197.5 1.61 2.03
GS 150731P00200000 P 07/31/15 200.0 2.12 2.43
GS 150731P00202500 P 07/31/15 202.5 2.64 3.10
GS 150731P00205000 P 07/31/15 205.0 3.50 3.95
GS 150731P00207500 P 07/31/15 207.5 4.40 4.95
GS 150731P00210000 P 07/31/15 210.0 5.55 6.05
GS 150731P00212500 P 07/31/15 212.5 6.70 7.45
GS 150731P00215000 P 07/31/15 215.0 8.25 9.00
GS 150731P00217500 P 07/31/15 217.5 10.00 10.80
GS 150731P00220000 P 07/31/15 220.0 11.50 12.65
GS 150731P00222500 P 07/31/15 222.5 13.25 15.50
GS 150731P00225000 P 07/31/15 225.0 15.50 17.65
GS 150731P00227500 P 07/31/15 227.5 17.75 19.75
GS 150731P00230000 P 07/31/15 230.0 20.20 22.10
GS 150731P00232500 P 07/31/15 232.5 22.60 24.50
GS 150731P00235000 P 07/31/15 235.0 25.00 26.95
GS 150731P00237500 P 07/31/15 237.5 27.35 29.55
GS 150731P00240000 P 07/31/15 240.0 29.95 32.00
GS 150731P00242500 P 07/31/15 242.5 32.30 34.70
GS 150731P00245000 P 07/31/15 245.0 34.95 37.20
GS 150731P00247500 P 07/31/15 247.5 36.50 39.40
GS 150731P00250000 P 07/31/15 250.0 38.95 41.90
GS 150731P00255000 P 07/31/15 255.0 43.95 46.90
GS 150731P00260000 P 07/31/15 260.0 48.95 52.25
GS 150807C00175000 C 08/07/15 175.0 33.85 35.65
GS 150807C00177500 C 08/07/15 177.5 31.20 33.25
GS 150807C00180000 C 08/07/15 180.0 28.65 30.80
GS 150807C00182500 C 08/07/15 182.5 26.40 28.30
GS 150807C00185000 C 08/07/15 185.0 23.40 25.95
GS 150807C00187500 C 08/07/15 187.5 21.05 23.70
GS 150807C00190000 C 08/07/15 190.0 19.40 21.35
GS 150807C00192500 C 08/07/15 192.5 17.15 19.15
GS 150807C00195000 C 08/07/15 195.0 15.60 17.00
GS 150807C00197500 C 08/07/15 197.5 13.40 14.40
GS 150807C00200000 C 08/07/15 200.0 11.55 12.40
GS 150807C00202500 C 08/07/15 202.5 9.70 10.55
GS 150807C00205000 C 08/07/15 205.0 7.90 8.60
GS 150807C00207500 C 08/07/15 207.5 6.40 6.95
GS 150807C00210000 C 08/07/15 210.0 5.10 5.60
GS 150807C00212500 C 08/07/15 212.5 3.95 4.50
GS 150807C00215000 C 08/07/15 215.0 2.97 3.30
GS 150807C00217500 C 08/07/15 217.5 2.15 2.66
GS 150807C00220000 C 08/07/15 220.0 1.51 2.03
GS 150807C00222500 C 08/07/15 222.5 1.01 1.51
GS 150807C00225000 C 08/07/15 225.0 0.69 1.11
GS 150807C00227500 C 08/07/15 227.5 0.51 0.83
GS 150807C00230000 C 08/07/15 230.0 0.30 0.62
GS 150807C00232500 C 08/07/15 232.5 0.16 0.52
GS 150807C00235000 C 08/07/15 235.0 0.09 0.39
GS 150807C00237500 C 08/07/15 237.5 0.07 0.30
GS 150807C00240000 C 08/07/15 240.0 0.04 0.22
GS 150807C00242500 C 08/07/15 242.5 0.05 0.17
GS 150807C00245000 C 08/07/15 245.0 0.03 0.17
GS 150807C00247500 C 08/07/15 247.5 0.02 0.15
GS 150807C00250000 C 08/07/15 250.0 0.02 0.13
GS 150807C00255000 C 08/07/15 255.0 0.01 0.10
GS 150807C00260000 C 08/07/15 260.0 0.00 0.08
GS 150807P00175000 P 08/07/15 175.0 0.18 0.48
GS 150807P00177500 P 08/07/15 177.5 0.37 0.55
GS 150807P00180000 P 08/07/15 180.0 0.43 0.65
GS 150807P00182500 P 08/07/15 182.5 0.53 0.74
GS 150807P00185000 P 08/07/15 185.0 0.57 0.92
GS 150807P00187500 P 08/07/15 187.5 0.75 1.10
GS 150807P00190000 P 08/07/15 190.0 0.96 1.31
GS 150807P00192500 P 08/07/15 192.5 1.14 1.64
GS 150807P00195000 P 08/07/15 195.0 1.58 1.84
GS 150807P00197500 P 08/07/15 197.5 1.86 2.28
GS 150807P00200000 P 08/07/15 200.0 2.35 2.84
GS 150807P00202500 P 08/07/15 202.5 3.00 3.55
GS 150807P00205000 P 08/07/15 205.0 3.80 4.35
GS 150807P00207500 P 08/07/15 207.5 4.70 5.30
GS 150807P00210000 P 08/07/15 210.0 5.85 6.50
GS 150807P00212500 P 08/07/15 212.5 7.10 7.80
GS 150807P00215000 P 08/07/15 215.0 8.60 9.40
GS 150807P00217500 P 08/07/15 217.5 10.30 11.00
GS 150807P00220000 P 08/07/15 220.0 12.20 13.00
GS 150807P00222500 P 08/07/15 222.5 13.55 14.90
GS 150807P00225000 P 08/07/15 225.0 15.65 17.70
GS 150807P00227500 P 08/07/15 227.5 17.90 19.60
GS 150807P00230000 P 08/07/15 230.0 20.25 22.15
GS 150807P00232500 P 08/07/15 232.5 22.65 25.25
GS 150807P00235000 P 08/07/15 235.0 24.85 27.15
GS 150807P00237500 P 08/07/15 237.5 27.30 30.00
GS 150807P00240000 P 08/07/15 240.0 29.75 31.90
GS 150807P00242500 P 08/07/15 242.5 31.85 35.00
GS 150807P00245000 P 08/07/15 245.0 34.15 37.45
GS 150807P00247500 P 08/07/15 247.5 36.80 39.95
GS 150807P00250000 P 08/07/15 250.0 39.00 41.95
GS 150807P00255000 P 08/07/15 255.0 43.95 46.95
GS 150807P00260000 P 08/07/15 260.0 48.95 51.95
GS 150821C00110000 C 08/21/15 110.0 97.15 101.35
GS 150821C00115000 C 08/21/15 115.0 92.15 96.35
GS 150821C00120000 C 08/21/15 120.0 87.10 91.45
GS 150821C00125000 C 08/21/15 125.0 82.35 86.40
GS 150821C00130000 C 08/21/15 130.0 77.40 81.40
GS 150821C00135000 C 08/21/15 135.0 72.40 76.00
GS 150821C00140000 C 08/21/15 140.0 67.70 71.25
GS 150821C00145000 C 08/21/15 145.0 62.85 66.15
GS 150821C00150000 C 08/21/15 150.0 57.85 61.35
GS 150821C00155000 C 08/21/15 155.0 52.85 56.25
GS 150821C00160000 C 08/21/15 160.0 48.00 51.30
GS 150821C00165000 C 08/21/15 165.0 42.95 46.30
GS 150821C00170000 C 08/21/15 170.0 38.05 41.35
GS 150821C00175000 C 08/21/15 175.0 34.15 35.80
GS 150821C00180000 C 08/21/15 180.0 29.35 31.50
GS 150821C00185000 C 08/21/15 185.0 24.25 26.40
GS 150821C00190000 C 08/21/15 190.0 20.35 21.95
GS 150821C00195000 C 08/21/15 195.0 15.90 17.15
GS 150821C00200000 C 08/21/15 200.0 12.15 13.00
GS 150821C00205000 C 08/21/15 205.0 8.80 9.20
GS 150821C00210000 C 08/21/15 210.0 5.95 6.20
GS 150821C00215000 C 08/21/15 215.0 3.75 4.00
GS 150821C00220000 C 08/21/15 220.0 2.19 2.38
GS 150821C00225000 C 08/21/15 225.0 1.22 1.38
GS 150821C00230000 C 08/21/15 230.0 0.65 0.76
GS 150821C00235000 C 08/21/15 235.0 0.34 0.45
GS 150821C00240000 C 08/21/15 240.0 0.16 0.28
GS 150821C00245000 C 08/21/15 245.0 0.05 0.21
GS 150821C00250000 C 08/21/15 250.0 0.02 0.17
GS 150821C00255000 C 08/21/15 255.0 0.02 0.13
GS 150821C00260000 C 08/21/15 260.0 0.01 0.10
GS 150821C00265000 C 08/21/15 265.0 0.00 0.08
GS 150821C00270000 C 08/21/15 270.0 0.00 0.07
GS 150821C00275000 C 08/21/15 275.0 0.00 0.06
GS 150821C00280000 C 08/21/15 280.0 0.00 0.06
GS 150821C00285000 C 08/21/15 285.0 0.00 0.05
GS 150821C00290000 C 08/21/15 290.0 0.00 0.05
GS 150821C00295000 C 08/21/15 295.0 0.00 0.05
GS 150821C00300000 C 08/21/15 300.0 0.00 0.05
GS 150821C00305000 C 08/21/15 305.0 0.00 0.05
GS 150821C00310000 C 08/21/15 310.0 0.00 0.05
GS 150821C00315000 C 08/21/15 315.0 0.00 0.05
GS 150821C00320000 C 08/21/15 320.0 0.00 0.04
GS 150821P00110000 P 08/21/15 110.0 0.00 0.06
GS 150821P00115000 P 08/21/15 115.0 0.00 0.06
GS 150821P00120000 P 08/21/15 120.0 0.00 0.07
GS 150821P00125000 P 08/21/15 125.0 0.00 0.08
GS 150821P00130000 P 08/21/15 130.0 0.02 0.10
GS 150821P00135000 P 08/21/15 135.0 0.04 0.12
GS 150821P00140000 P 08/21/15 140.0 0.09 0.10
GS 150821P00145000 P 08/21/15 145.0 0.10 0.13
GS 150821P00150000 P 08/21/15 150.0 0.06 0.26
GS 150821P00155000 P 08/21/15 155.0 0.07 0.29
GS 150821P00160000 P 08/21/15 160.0 0.21 0.30
GS 150821P00165000 P 08/21/15 165.0 0.20 0.41
GS 150821P00170000 P 08/21/15 170.0 0.39 0.50
GS 150821P00175000 P 08/21/15 175.0 0.47 0.66
GS 150821P00180000 P 08/21/15 180.0 0.72 0.84
GS 150821P00185000 P 08/21/15 185.0 0.99 1.16
GS 150821P00190000 P 08/21/15 190.0 1.43 1.61
GS 150821P00195000 P 08/21/15 195.0 2.10 2.34
GS 150821P00200000 P 08/21/15 200.0 3.35 3.45
GS 150821P00205000 P 08/21/15 205.0 4.60 5.00
GS 150821P00210000 P 08/21/15 210.0 6.65 7.15
GS 150821P00215000 P 08/21/15 215.0 9.35 9.95
GS 150821P00220000 P 08/21/15 220.0 12.75 13.40
GS 150821P00225000 P 08/21/15 225.0 16.05 18.25
GS 150821P00230000 P 08/21/15 230.0 20.45 22.65
GS 150821P00235000 P 08/21/15 235.0 24.60 26.80
GS 150821P00240000 P 08/21/15 240.0 29.50 31.95
GS 150821P00245000 P 08/21/15 245.0 34.00 37.30
GS 150821P00250000 P 08/21/15 250.0 39.00 42.00
GS 150821P00255000 P 08/21/15 255.0 43.95 47.25
GS 150821P00260000 P 08/21/15 260.0 48.95 52.00
GS 150821P00265000 P 08/21/15 265.0 53.95 57.25
GS 150821P00270000 P 08/21/15 270.0 58.95 62.25
GS 150821P00275000 P 08/21/15 275.0 63.95 67.25
GS 150821P00280000 P 08/21/15 280.0 68.95 72.00
GS 150821P00285000 P 08/21/15 285.0 73.95 77.25
GS 150821P00290000 P 08/21/15 290.0 78.95 82.25
GS 150821P00295000 P 08/21/15 295.0 83.95 87.25
GS 150821P00300000 P 08/21/15 300.0 88.95 92.25
GS 150821P00305000 P 08/21/15 305.0 93.95 97.25
GS 150821P00310000 P 08/21/15 310.0 98.95 102.25
GS 150821P00315000 P 08/21/15 315.0 103.75 107.55
GS 150821P00320000 P 08/21/15 320.0 108.75 112.50
GS 151016C00095000 C 10/16/15 95.0 112.30 116.35
GS 151016C00100000 C 10/16/15 100.0 107.15 111.35
GS 151016C00105000 C 10/16/15 105.0 102.45 106.35
GS 151016C00110000 C 10/16/15 110.0 97.30 101.40
GS 151016C00115000 C 10/16/15 115.0 92.20 96.40
GS 151016C00120000 C 10/16/15 120.0 87.70 91.25
GS 151016C00125000 C 10/16/15 125.0 82.70 86.25
GS 151016C00130000 C 10/16/15 130.0 77.75 81.30
GS 151016C00135000 C 10/16/15 135.0 72.80 76.35
GS 151016C00140000 C 10/16/15 140.0 67.90 71.40
GS 151016C00145000 C 10/16/15 145.0 62.90 66.45
GS 151016C00150000 C 10/16/15 150.0 58.00 61.55
GS 151016C00155000 C 10/16/15 155.0 53.10 56.65
GS 151016C00160000 C 10/16/15 160.0 48.25 51.75
GS 151016C00165000 C 10/16/15 165.0 44.30 46.20
GS 151016C00170000 C 10/16/15 170.0 39.15 41.50
GS 151016C00175000 C 10/16/15 175.0 34.45 36.80
GS 151016C00180000 C 10/16/15 180.0 30.15 32.10
GS 151016C00185000 C 10/16/15 185.0 25.55 27.75
GS 151016C00190000 C 10/16/15 190.0 21.95 23.10
GS 151016C00195000 C 10/16/15 195.0 18.20 19.20
GS 151016C00200000 C 10/16/15 200.0 14.65 15.10
GS 151016C00205000 C 10/16/15 205.0 11.45 11.85
GS 151016C00210000 C 10/16/15 210.0 8.70 9.05
GS 151016C00215000 C 10/16/15 215.0 6.40 6.65
GS 151016C00220000 C 10/16/15 220.0 4.55 4.75
GS 151016C00225000 C 10/16/15 225.0 3.10 3.35
GS 151016C00230000 C 10/16/15 230.0 2.07 2.26
GS 151016C00235000 C 10/16/15 235.0 1.36 1.53
GS 151016C00240000 C 10/16/15 240.0 0.87 1.00
GS 151016C00245000 C 10/16/15 245.0 0.51 0.72
GS 151016C00250000 C 10/16/15 250.0 0.30 0.49
GS 151016C00255000 C 10/16/15 255.0 0.16 0.37
GS 151016C00260000 C 10/16/15 260.0 0.07 0.29
GS 151016C00265000 C 10/16/15 265.0 0.04 0.24
GS 151016C00270000 C 10/16/15 270.0 0.04 0.20
GS 151016C00275000 C 10/16/15 275.0 0.03 0.16
GS 151016C00280000 C 10/16/15 280.0 0.03 0.13
GS 151016C00285000 C 10/16/15 285.0 0.02 0.11
GS 151016P00095000 P 10/16/15 95.0 0.00 0.08
GS 151016P00100000 P 10/16/15 100.0 0.01 0.10
GS 151016P00105000 P 10/16/15 105.0 0.03 0.11
GS 151016P00110000 P 10/16/15 110.0 0.04 0.14
GS 151016P00115000 P 10/16/15 115.0 0.06 0.16
GS 151016P00120000 P 10/16/15 120.0 0.08 0.22
GS 151016P00125000 P 10/16/15 125.0 0.11 0.29
GS 151016P00130000 P 10/16/15 130.0 0.15 0.36
GS 151016P00135000 P 10/16/15 135.0 0.19 0.41
GS 151016P00140000 P 10/16/15 140.0 0.24 0.47
GS 151016P00145000 P 10/16/15 145.0 0.32 0.54
GS 151016P00150000 P 10/16/15 150.0 0.42 0.65
GS 151016P00155000 P 10/16/15 155.0 0.56 0.78
GS 151016P00160000 P 10/16/15 160.0 0.73 0.92
GS 151016P00165000 P 10/16/15 165.0 0.94 1.11
GS 151016P00170000 P 10/16/15 170.0 1.20 1.38
GS 151016P00175000 P 10/16/15 175.0 1.51 1.73
GS 151016P00180000 P 10/16/15 180.0 1.98 2.19
GS 151016P00185000 P 10/16/15 185.0 2.61 2.89
GS 151016P00190000 P 10/16/15 190.0 3.45 3.80
GS 151016P00195000 P 10/16/15 195.0 4.50 4.80
GS 151016P00200000 P 10/16/15 200.0 5.90 6.35
GS 151016P00205000 P 10/16/15 205.0 7.70 8.10
GS 151016P00210000 P 10/16/15 210.0 10.05 10.45
GS 151016P00215000 P 10/16/15 215.0 12.50 13.15
GS 151016P00220000 P 10/16/15 220.0 15.65 16.35
GS 151016P00225000 P 10/16/15 225.0 19.20 19.95
GS 151016P00230000 P 10/16/15 230.0 22.40 24.60
GS 151016P00235000 P 10/16/15 235.0 26.80 28.80
GS 151016P00240000 P 10/16/15 240.0 31.20 32.70
GS 151016P00245000 P 10/16/15 245.0 35.90 37.35
GS 151016P00250000 P 10/16/15 250.0 39.70 43.05
GS 151016P00255000 P 10/16/15 255.0 44.60 47.90
GS 151016P00260000 P 10/16/15 260.0 49.50 52.80
GS 151016P00265000 P 10/16/15 265.0 54.45 57.75
GS 151016P00270000 P 10/16/15 270.0 59.55 62.75
GS 151016P00275000 P 10/16/15 275.0 64.40 67.70
GS 151016P00280000 P 10/16/15 280.0 69.40 72.70
GS 151016P00285000 P 10/16/15 285.0 74.35 77.70
GS 160115C00080000 C 01/15/16 80.0 127.60 131.35
GS 160115C00085000 C 01/15/16 85.0 122.45 126.40
GS 160115C00090000 C 01/15/16 90.0 117.45 121.45
GS 160115C00095000 C 01/15/16 95.0 112.40 116.40
GS 160115C00100000 C 01/15/16 100.0 107.90 111.20
GS 160115C00105000 C 01/15/16 105.0 102.90 106.25
GS 160115C00110000 C 01/15/16 110.0 97.95 101.30
GS 160115C00115000 C 01/15/16 115.0 93.00 96.35
GS 160115C00120000 C 01/15/16 120.0 88.10 91.40
GS 160115C00125000 C 01/15/16 125.0 83.15 86.50
GS 160115C00130000 C 01/15/16 130.0 78.25 81.60
GS 160115C00135000 C 01/15/16 135.0 73.40 76.70
GS 160115C00140000 C 01/15/16 140.0 68.55 71.85
GS 160115C00145000 C 01/15/16 145.0 63.75 67.05
GS 160115C00150000 C 01/15/16 150.0 59.50 61.70
GS 160115C00155000 C 01/15/16 155.0 54.75 57.05
GS 160115C00160000 C 01/15/16 160.0 50.15 52.00
GS 160115C00165000 C 01/15/16 165.0 45.55 47.45
GS 160115C00170000 C 01/15/16 170.0 41.05 43.00
GS 160115C00175000 C 01/15/16 175.0 36.70 38.65
GS 160115C00180000 C 01/15/16 180.0 32.60 34.25
GS 160115C00185000 C 01/15/16 185.0 28.80 30.45
GS 160115C00190000 C 01/15/16 190.0 24.80 26.65
GS 160115C00195000 C 01/15/16 195.0 21.30 22.60
GS 160115C00200000 C 01/15/16 200.0 17.90 18.55
GS 160115C00205000 C 01/15/16 205.0 14.85 15.45
GS 160115C00210000 C 01/15/16 210.0 12.25 12.75
GS 160115C00215000 C 01/15/16 215.0 9.85 10.30
GS 160115C00220000 C 01/15/16 220.0 7.70 8.15
GS 160115C00225000 C 01/15/16 225.0 6.05 6.40
GS 160115C00230000 C 01/15/16 230.0 4.70 5.00
GS 160115C00235000 C 01/15/16 235.0 3.60 3.80
GS 160115C00240000 C 01/15/16 240.0 2.56 2.86
GS 160115C00245000 C 01/15/16 245.0 1.87 2.14
GS 160115C00250000 C 01/15/16 250.0 1.32 1.68
GS 160115C00255000 C 01/15/16 255.0 1.01 1.20
GS 160115C00260000 C 01/15/16 260.0 0.76 0.90
GS 160115C00265000 C 01/15/16 265.0 0.50 0.70
GS 160115C00270000 C 01/15/16 270.0 0.33 0.55
GS 160115C00275000 C 01/15/16 275.0 0.22 0.44
GS 160115C00280000 C 01/15/16 280.0 0.13 0.36
GS 160115C00285000 C 01/15/16 285.0 0.07 0.30
GS 160115C00290000 C 01/15/16 290.0 0.02 0.25
GS 160115C00295000 C 01/15/16 295.0 0.00 0.21
GS 160115C00300000 C 01/15/16 300.0 0.00 0.19
GS 160115P00080000 P 01/15/16 80.0 0.05 0.14
GS 160115P00085000 P 01/15/16 85.0 0.07 0.18
GS 160115P00090000 P 01/15/16 90.0 0.10 0.26
GS 160115P00095000 P 01/15/16 95.0 0.15 0.35
GS 160115P00100000 P 01/15/16 100.0 0.20 0.26
GS 160115P00105000 P 01/15/16 105.0 0.24 0.35
GS 160115P00110000 P 01/15/16 110.0 0.30 0.39
GS 160115P00115000 P 01/15/16 115.0 0.37 0.60
GS 160115P00120000 P 01/15/16 120.0 0.46 0.64
GS 160115P00125000 P 01/15/16 125.0 0.55 0.76
GS 160115P00130000 P 01/15/16 130.0 0.70 0.84
GS 160115P00135000 P 01/15/16 135.0 0.84 1.06
GS 160115P00140000 P 01/15/16 140.0 1.01 1.22
GS 160115P00145000 P 01/15/16 145.0 1.22 1.49
GS 160115P00150000 P 01/15/16 150.0 1.47 1.70
GS 160115P00155000 P 01/15/16 155.0 1.74 2.01
GS 160115P00160000 P 01/15/16 160.0 2.11 2.36
GS 160115P00165000 P 01/15/16 165.0 2.53 2.75
GS 160115P00170000 P 01/15/16 170.0 3.05 3.30
GS 160115P00175000 P 01/15/16 175.0 3.65 3.90
GS 160115P00180000 P 01/15/16 180.0 4.45 4.70
GS 160115P00185000 P 01/15/16 185.0 5.40 5.70
GS 160115P00190000 P 01/15/16 190.0 6.50 6.90
GS 160115P00195000 P 01/15/16 195.0 8.15 8.30
GS 160115P00200000 P 01/15/16 200.0 9.55 10.15
GS 160115P00205000 P 01/15/16 205.0 11.60 12.05
GS 160115P00210000 P 01/15/16 210.0 13.65 14.40
GS 160115P00215000 P 01/15/16 215.0 16.20 16.90
GS 160115P00220000 P 01/15/16 220.0 19.10 19.85
GS 160115P00225000 P 01/15/16 225.0 22.40 23.10
GS 160115P00230000 P 01/15/16 230.0 26.00 26.85
GS 160115P00235000 P 01/15/16 235.0 29.80 30.60
GS 160115P00240000 P 01/15/16 240.0 33.20 35.35
GS 160115P00245000 P 01/15/16 245.0 37.50 39.30
GS 160115P00250000 P 01/15/16 250.0 41.95 43.75
GS 160115P00255000 P 01/15/16 255.0 46.55 48.35
GS 160115P00260000 P 01/15/16 260.0 51.25 53.00
GS 160115P00265000 P 01/15/16 265.0 55.10 58.65
GS 160115P00270000 P 01/15/16 270.0 59.90 63.45
GS 160115P00275000 P 01/15/16 275.0 64.80 68.35
GS 160115P00280000 P 01/15/16 280.0 69.70 73.25
GS 160115P00285000 P 01/15/16 285.0 74.60 78.15
GS 160115P00290000 P 01/15/16 290.0 79.55 83.10
GS 160115P00295000 P 01/15/16 295.0 84.50 88.05
GS 160115P00300000 P 01/15/16 300.0 89.50 93.05
GS 170120C00090000 C 01/20/17 90.0 117.35 121.50
GS 170120C00095000 C 01/20/17 95.0 112.50 116.80
GS 170120C00100000 C 01/20/17 100.0 107.65 112.00
GS 170120C00105000 C 01/20/17 105.0 102.80 107.00
GS 170120C00110000 C 01/20/17 110.0 98.05 102.40
GS 170120C00115000 C 01/20/17 115.0 93.30 97.50
GS 170120C00120000 C 01/20/17 120.0 88.75 92.40
GS 170120C00125000 C 01/20/17 125.0 84.15 87.55
GS 170120C00130000 C 01/20/17 130.0 79.45 83.35
GS 170120C00135000 C 01/20/17 135.0 75.10 78.50
GS 170120C00140000 C 01/20/17 140.0 70.60 74.50
GS 170120C00145000 C 01/20/17 145.0 66.25 70.25
GS 170120C00150000 C 01/20/17 150.0 62.00 65.95
GS 170120C00155000 C 01/20/17 155.0 57.85 61.80
GS 170120C00160000 C 01/20/17 160.0 53.90 57.90
GS 170120C00165000 C 01/20/17 165.0 50.00 54.00
GS 170120C00170000 C 01/20/17 170.0 46.15 50.20
GS 170120C00175000 C 01/20/17 175.0 42.50 46.55
GS 170120C00180000 C 01/20/17 180.0 39.80 43.05
GS 170120C00185000 C 01/20/17 185.0 35.75 38.50
GS 170120C00190000 C 01/20/17 190.0 33.80 34.60
GS 170120C00195000 C 01/20/17 195.0 30.35 31.75
GS 170120C00200000 C 01/20/17 200.0 27.75 28.85
GS 170120C00210000 C 01/20/17 210.0 22.10 23.40
GS 170120C00220000 C 01/20/17 220.0 17.60 18.70
GS 170120C00230000 C 01/20/17 230.0 14.10 14.75
GS 170120C00240000 C 01/20/17 240.0 10.30 11.45
GS 170120C00250000 C 01/20/17 250.0 7.85 8.80
GS 170120C00260000 C 01/20/17 260.0 5.75 6.65
GS 170120C00270000 C 01/20/17 270.0 4.55 5.00
GS 170120C00280000 C 01/20/17 280.0 3.30 3.75
GS 170120C00290000 C 01/20/17 290.0 2.39 2.77
GS 170120C00300000 C 01/20/17 300.0 1.70 2.08
GS 170120C00310000 C 01/20/17 310.0 1.16 1.58
GS 170120P00090000 P 01/20/17 90.0 1.10 1.37
GS 170120P00095000 P 01/20/17 95.0 1.27 1.72
GS 170120P00100000 P 01/20/17 100.0 1.52 1.75
GS 170120P00105000 P 01/20/17 105.0 1.75 2.14
GS 170120P00110000 P 01/20/17 110.0 2.02 2.40
GS 170120P00115000 P 01/20/17 115.0 2.32 2.70
GS 170120P00120000 P 01/20/17 120.0 2.66 3.05
GS 170120P00125000 P 01/20/17 125.0 3.05 3.45
GS 170120P00130000 P 01/20/17 130.0 3.50 3.90
GS 170120P00135000 P 01/20/17 135.0 4.00 4.45
GS 170120P00140000 P 01/20/17 140.0 4.60 5.20
GS 170120P00145000 P 01/20/17 145.0 5.10 5.65
GS 170120P00150000 P 01/20/17 150.0 5.95 6.35
GS 170120P00155000 P 01/20/17 155.0 6.75 7.20
GS 170120P00160000 P 01/20/17 160.0 7.65 8.15
GS 170120P00165000 P 01/20/17 165.0 8.70 9.25
GS 170120P00170000 P 01/20/17 170.0 9.80 10.70
GS 170120P00175000 P 01/20/17 175.0 11.10 11.75
GS 170120P00180000 P 01/20/17 180.0 12.50 13.25
GS 170120P00185000 P 01/20/17 185.0 14.05 14.70
GS 170120P00190000 P 01/20/17 190.0 15.75 17.50
GS 170120P00195000 P 01/20/17 195.0 17.85 19.00
GS 170120P00200000 P 01/20/17 200.0 19.65 20.50
GS 170120P00210000 P 01/20/17 210.0 24.60 26.05
GS 170120P00220000 P 01/20/17 220.0 29.65 30.80
GS 170120P00230000 P 01/20/17 230.0 35.35 36.50
GS 170120P00240000 P 01/20/17 240.0 42.00 43.15
GS 170120P00250000 P 01/20/17 250.0 49.20 50.50
GS 170120P00260000 P 01/20/17 260.0 56.95 59.70
GS 170120P00270000 P 01/20/17 270.0 64.45 68.40
GS 170120P00280000 P 01/20/17 280.0 73.00 77.00
GS 170120P00290000 P 01/20/17 290.0 81.65 86.00
GS 170120P00300000 P 01/20/17 300.0 91.30 94.90
GS 170120P00310000 P 01/20/17 310.0 100.50 104.35

OPRA data is delayed 15 minutes.