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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-18)Premium Content

Goldman Sachs Group Inc (GS)
As of Jul 21 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 140725C00110000 C 07/25/14 110.0 59.90 62.35
GS 140725C00115000 C 07/25/14 115.0 54.90 57.35
GS 140725C00120000 C 07/25/14 120.0 49.90 52.40
GS 140725C00125000 C 07/25/14 125.0 44.90 47.40
GS 140725C00130000 C 07/25/14 130.0 39.90 42.40
GS 140725C00135000 C 07/25/14 135.0 34.90 37.40
GS 140725C00140000 C 07/25/14 140.0 29.90 32.40
GS 140725C00141000 C 07/25/14 141.0 28.90 31.40
GS 140725C00142000 C 07/25/14 142.0 27.90 30.40
GS 140725C00143000 C 07/25/14 143.0 26.90 29.40
GS 140725C00144000 C 07/25/14 144.0 25.90 28.40
GS 140725C00145000 C 07/25/14 145.0 24.95 27.40
GS 140725C00146000 C 07/25/14 146.0 23.95 26.40
GS 140725C00147000 C 07/25/14 147.0 22.95 25.40
GS 140725C00148000 C 07/25/14 148.0 21.95 24.40
GS 140725C00149000 C 07/25/14 149.0 20.95 23.40
GS 140725C00150000 C 07/25/14 150.0 19.95 22.30
GS 140725C00152500 C 07/25/14 152.5 17.45 19.80
GS 140725C00155000 C 07/25/14 155.0 14.95 17.20
GS 140725C00157500 C 07/25/14 157.5 12.50 14.80
GS 140725C00160000 C 07/25/14 160.0 9.95 12.40
GS 140725C00162500 C 07/25/14 162.5 9.05 9.75
GS 140725C00165000 C 07/25/14 165.0 6.20 7.15
GS 140725C00167500 C 07/25/14 167.5 4.20 4.65
GS 140725C00170000 C 07/25/14 170.0 2.19 2.34
GS 140725C00172500 C 07/25/14 172.5 0.82 0.85
GS 140725C00175000 C 07/25/14 175.0 0.18 0.22
GS 140725C00177500 C 07/25/14 177.5 0.02 0.09
GS 140725C00180000 C 07/25/14 180.0 0.00 0.02
GS 140725C00182500 C 07/25/14 182.5 0.00 0.05
GS 140725C00185000 C 07/25/14 185.0 0.00 0.05
GS 140725C00187500 C 07/25/14 187.5 0.00 0.05
GS 140725C00190000 C 07/25/14 190.0 0.00 0.04
GS 140725C00192500 C 07/25/14 192.5 0.00 0.04
GS 140725C00195000 C 07/25/14 195.0 0.00 0.04
GS 140725C00197500 C 07/25/14 197.5 0.00 0.04
GS 140725C00200000 C 07/25/14 200.0 0.00 0.04
GS 140725C00202500 C 07/25/14 202.5 0.00 0.04
GS 140725C00205000 C 07/25/14 205.0 0.00 0.04
GS 140725C00207500 C 07/25/14 207.5 0.00 0.04
GS 140725C00210000 C 07/25/14 210.0 0.00 0.04
GS 140725C00212500 C 07/25/14 212.5 0.00 0.04
GS 140725C00215000 C 07/25/14 215.0 0.00 0.04
GS 140725C00220000 C 07/25/14 220.0 0.00 0.04
GS 140725C00225000 C 07/25/14 225.0 0.00 0.04
GS 140725C00230000 C 07/25/14 230.0 0.00 0.04
GS 140725P00110000 P 07/25/14 110.0 0.00 0.04
GS 140725P00115000 P 07/25/14 115.0 0.00 0.04
GS 140725P00120000 P 07/25/14 120.0 0.00 0.04
GS 140725P00125000 P 07/25/14 125.0 0.00 0.04
GS 140725P00130000 P 07/25/14 130.0 0.00 0.04
GS 140725P00135000 P 07/25/14 135.0 0.00 0.04
GS 140725P00140000 P 07/25/14 140.0 0.00 0.05
GS 140725P00141000 P 07/25/14 141.0 0.00 0.05
GS 140725P00142000 P 07/25/14 142.0 0.00 0.06
GS 140725P00143000 P 07/25/14 143.0 0.00 0.07
GS 140725P00144000 P 07/25/14 144.0 0.00 0.07
GS 140725P00145000 P 07/25/14 145.0 0.00 0.07
GS 140725P00146000 P 07/25/14 146.0 0.00 0.07
GS 140725P00147000 P 07/25/14 147.0 0.00 0.07
GS 140725P00148000 P 07/25/14 148.0 0.00 0.07
GS 140725P00149000 P 07/25/14 149.0 0.00 0.07
GS 140725P00150000 P 07/25/14 150.0 0.00 0.03
GS 140725P00152500 P 07/25/14 152.5 0.00 0.08
GS 140725P00155000 P 07/25/14 155.0 0.01 0.04
GS 140725P00157500 P 07/25/14 157.5 0.00 0.06
GS 140725P00160000 P 07/25/14 160.0 0.00 0.08
GS 140725P00162500 P 07/25/14 162.5 0.01 0.06
GS 140725P00165000 P 07/25/14 165.0 0.04 0.08
GS 140725P00167500 P 07/25/14 167.5 0.13 0.19
GS 140725P00170000 P 07/25/14 170.0 0.51 0.58
GS 140725P00172500 P 07/25/14 172.5 1.54 1.73
GS 140725P00175000 P 07/25/14 175.0 3.20 3.75
GS 140725P00177500 P 07/25/14 177.5 5.35 7.20
GS 140725P00180000 P 07/25/14 180.0 7.85 10.10
GS 140725P00182500 P 07/25/14 182.5 10.25 12.55
GS 140725P00185000 P 07/25/14 185.0 12.75 15.05
GS 140725P00187500 P 07/25/14 187.5 15.30 17.55
GS 140725P00190000 P 07/25/14 190.0 17.50 20.05
GS 140725P00192500 P 07/25/14 192.5 20.15 22.55
GS 140725P00195000 P 07/25/14 195.0 22.50 25.05
GS 140725P00197500 P 07/25/14 197.5 25.00 27.60
GS 140725P00200000 P 07/25/14 200.0 27.50 30.10
GS 140725P00202500 P 07/25/14 202.5 30.00 32.60
GS 140725P00205000 P 07/25/14 205.0 32.50 35.10
GS 140725P00207500 P 07/25/14 207.5 35.00 37.60
GS 140725P00210000 P 07/25/14 210.0 37.75 40.10
GS 140725P00212500 P 07/25/14 212.5 40.25 42.60
GS 140725P00215000 P 07/25/14 215.0 42.75 45.10
GS 140725P00220000 P 07/25/14 220.0 47.75 50.10
GS 140725P00225000 P 07/25/14 225.0 52.75 55.10
GS 140725P00230000 P 07/25/14 230.0 57.75 60.10
GS 140801C00130000 C 08/01/14 130.0 39.90 42.40
GS 140801C00135000 C 08/01/14 135.0 34.95 37.20
GS 140801C00140000 C 08/01/14 140.0 29.95 32.45
GS 140801C00142000 C 08/01/14 142.0 27.95 30.45
GS 140801C00143000 C 08/01/14 143.0 26.95 29.35
GS 140801C00144000 C 08/01/14 144.0 25.95 28.55
GS 140801C00145000 C 08/01/14 145.0 24.95 27.30
GS 140801C00146000 C 08/01/14 146.0 23.95 26.40
GS 140801C00147000 C 08/01/14 147.0 22.95 25.30
GS 140801C00148000 C 08/01/14 148.0 21.95 24.30
GS 140801C00149000 C 08/01/14 149.0 20.95 23.30
GS 140801C00150000 C 08/01/14 150.0 19.95 22.35
GS 140801C00152500 C 08/01/14 152.5 17.50 19.85
GS 140801C00155000 C 08/01/14 155.0 15.15 17.35
GS 140801C00157500 C 08/01/14 157.5 12.50 14.90
GS 140801C00160000 C 08/01/14 160.0 10.10 12.50
GS 140801C00162500 C 08/01/14 162.5 7.70 9.85
GS 140801C00165000 C 08/01/14 165.0 6.85 7.45
GS 140801C00167500 C 08/01/14 167.5 4.60 5.20
GS 140801C00170000 C 08/01/14 170.0 2.76 3.10
GS 140801C00172500 C 08/01/14 172.5 1.40 1.67
GS 140801C00175000 C 08/01/14 175.0 0.55 0.63
GS 140801C00177500 C 08/01/14 177.5 0.17 0.26
GS 140801C00180000 C 08/01/14 180.0 0.03 0.08
GS 140801C00182500 C 08/01/14 182.5 0.00 0.07
GS 140801C00185000 C 08/01/14 185.0 0.00 0.06
GS 140801C00187500 C 08/01/14 187.5 0.00 0.05
GS 140801C00190000 C 08/01/14 190.0 0.00 0.05
GS 140801C00192500 C 08/01/14 192.5 0.00 0.05
GS 140801C00195000 C 08/01/14 195.0 0.00 0.04
GS 140801C00197500 C 08/01/14 197.5 0.00 0.04
GS 140801C00200000 C 08/01/14 200.0 0.00 0.04
GS 140801C00202500 C 08/01/14 202.5 0.00 0.04
GS 140801C00205000 C 08/01/14 205.0 0.00 0.05
GS 140801C00207500 C 08/01/14 207.5 0.00 0.05
GS 140801C00210000 C 08/01/14 210.0 0.00 0.05
GS 140801P00130000 P 08/01/14 130.0 0.00 0.06
GS 140801P00135000 P 08/01/14 135.0 0.00 0.08
GS 140801P00140000 P 08/01/14 140.0 0.00 0.08
GS 140801P00142000 P 08/01/14 142.0 0.00 0.08
GS 140801P00143000 P 08/01/14 143.0 0.00 0.08
GS 140801P00144000 P 08/01/14 144.0 0.00 0.08
GS 140801P00145000 P 08/01/14 145.0 0.00 0.08
GS 140801P00146000 P 08/01/14 146.0 0.00 0.08
GS 140801P00147000 P 08/01/14 147.0 0.00 0.08
GS 140801P00148000 P 08/01/14 148.0 0.00 0.08
GS 140801P00149000 P 08/01/14 149.0 0.00 0.15
GS 140801P00150000 P 08/01/14 150.0 0.00 0.09
GS 140801P00152500 P 08/01/14 152.5 0.02 0.08
GS 140801P00155000 P 08/01/14 155.0 0.02 0.09
GS 140801P00157500 P 08/01/14 157.5 0.04 0.13
GS 140801P00160000 P 08/01/14 160.0 0.07 0.15
GS 140801P00162500 P 08/01/14 162.5 0.13 0.28
GS 140801P00165000 P 08/01/14 165.0 0.23 0.33
GS 140801P00167500 P 08/01/14 167.5 0.49 0.75
GS 140801P00170000 P 08/01/14 170.0 1.04 1.23
GS 140801P00172500 P 08/01/14 172.5 2.17 2.35
GS 140801P00175000 P 08/01/14 175.0 3.50 4.10
GS 140801P00177500 P 08/01/14 177.5 5.55 7.15
GS 140801P00180000 P 08/01/14 180.0 7.85 10.10
GS 140801P00182500 P 08/01/14 182.5 10.25 12.65
GS 140801P00185000 P 08/01/14 185.0 12.75 15.15
GS 140801P00187500 P 08/01/14 187.5 15.25 17.70
GS 140801P00190000 P 08/01/14 190.0 17.45 20.25
GS 140801P00192500 P 08/01/14 192.5 19.90 22.55
GS 140801P00195000 P 08/01/14 195.0 22.40 25.05
GS 140801P00197500 P 08/01/14 197.5 25.00 27.55
GS 140801P00200000 P 08/01/14 200.0 27.50 30.05
GS 140801P00202500 P 08/01/14 202.5 30.00 32.55
GS 140801P00205000 P 08/01/14 205.0 32.50 35.10
GS 140801P00207500 P 08/01/14 207.5 34.90 37.70
GS 140801P00210000 P 08/01/14 210.0 37.75 40.10
GS 140808C00140000 C 08/08/14 140.0 30.00 32.45
GS 140808C00143000 C 08/08/14 143.0 26.80 29.55
GS 140808C00144000 C 08/08/14 144.0 25.80 28.55
GS 140808C00145000 C 08/08/14 145.0 25.00 27.30
GS 140808C00146000 C 08/08/14 146.0 24.00 26.30
GS 140808C00147000 C 08/08/14 147.0 22.95 25.30
GS 140808C00148000 C 08/08/14 148.0 22.00 24.40
GS 140808C00149000 C 08/08/14 149.0 21.00 23.25
GS 140808C00150000 C 08/08/14 150.0 20.00 22.35
GS 140808C00152500 C 08/08/14 152.5 17.50 19.90
GS 140808C00155000 C 08/08/14 155.0 15.00 17.35
GS 140808C00157500 C 08/08/14 157.5 12.55 14.90
GS 140808C00160000 C 08/08/14 160.0 10.25 12.40
GS 140808C00162500 C 08/08/14 162.5 8.85 10.00
GS 140808C00165000 C 08/08/14 165.0 7.05 7.70
GS 140808C00167500 C 08/08/14 167.5 5.00 5.50
GS 140808C00170000 C 08/08/14 170.0 3.20 3.55
GS 140808C00172500 C 08/08/14 172.5 1.84 1.96
GS 140808C00175000 C 08/08/14 175.0 0.80 1.09
GS 140808C00177500 C 08/08/14 177.5 0.26 0.48
GS 140808C00180000 C 08/08/14 180.0 0.06 0.20
GS 140808C00182500 C 08/08/14 182.5 0.01 0.12
GS 140808C00185000 C 08/08/14 185.0 0.00 0.08
GS 140808C00187500 C 08/08/14 187.5 0.00 0.07
GS 140808C00190000 C 08/08/14 190.0 0.00 0.06
GS 140808C00192500 C 08/08/14 192.5 0.00 0.05
GS 140808C00195000 C 08/08/14 195.0 0.00 0.05
GS 140808C00197500 C 08/08/14 197.5 0.00 0.05
GS 140808C00200000 C 08/08/14 200.0 0.00 0.05
GS 140808C00202500 C 08/08/14 202.5 0.00 0.05
GS 140808C00205000 C 08/08/14 205.0 0.00 0.05
GS 140808C00207500 C 08/08/14 207.5 0.00 0.05
GS 140808C00210000 C 08/08/14 210.0 0.00 0.05
GS 140808C00212500 C 08/08/14 212.5 0.00 0.05
GS 140808C00215000 C 08/08/14 215.0 0.00 0.05
GS 140808P00140000 P 08/08/14 140.0 0.00 0.09
GS 140808P00143000 P 08/08/14 143.0 0.00 0.09
GS 140808P00144000 P 08/08/14 144.0 0.01 0.09
GS 140808P00145000 P 08/08/14 145.0 0.01 0.08
GS 140808P00146000 P 08/08/14 146.0 0.01 0.08
GS 140808P00147000 P 08/08/14 147.0 0.01 0.08
GS 140808P00148000 P 08/08/14 148.0 0.02 0.08
GS 140808P00149000 P 08/08/14 149.0 0.02 0.08
GS 140808P00150000 P 08/08/14 150.0 0.03 0.09
GS 140808P00152500 P 08/08/14 152.5 0.03 0.11
GS 140808P00155000 P 08/08/14 155.0 0.06 0.18
GS 140808P00157500 P 08/08/14 157.5 0.09 0.23
GS 140808P00160000 P 08/08/14 160.0 0.15 0.30
GS 140808P00162500 P 08/08/14 162.5 0.26 0.43
GS 140808P00165000 P 08/08/14 165.0 0.45 0.66
GS 140808P00167500 P 08/08/14 167.5 0.80 1.06
GS 140808P00170000 P 08/08/14 170.0 1.43 1.75
GS 140808P00172500 P 08/08/14 172.5 2.55 2.76
GS 140808P00175000 P 08/08/14 175.0 4.05 4.55
GS 140808P00177500 P 08/08/14 177.5 5.75 7.80
GS 140808P00180000 P 08/08/14 180.0 7.95 10.15
GS 140808P00182500 P 08/08/14 182.5 10.35 12.70
GS 140808P00185000 P 08/08/14 185.0 12.75 15.25
GS 140808P00187500 P 08/08/14 187.5 15.25 17.55
GS 140808P00190000 P 08/08/14 190.0 17.50 20.05
GS 140808P00192500 P 08/08/14 192.5 19.85 22.85
GS 140808P00195000 P 08/08/14 195.0 22.50 25.05
GS 140808P00197500 P 08/08/14 197.5 25.25 27.70
GS 140808P00200000 P 08/08/14 200.0 27.35 30.35
GS 140808P00202500 P 08/08/14 202.5 29.85 32.85
GS 140808P00205000 P 08/08/14 205.0 32.55 35.10
GS 140808P00207500 P 08/08/14 207.5 35.00 37.55
GS 140808P00210000 P 08/08/14 210.0 37.75 40.05
GS 140808P00212500 P 08/08/14 212.5 40.25 42.55
GS 140808P00215000 P 08/08/14 215.0 42.80 45.05
GS 140816C00085000 C 08/16/14 85.0 84.65 87.40
GS 140816C00090000 C 08/16/14 90.0 79.90 82.40
GS 140816C00095000 C 08/16/14 95.0 74.65 77.40
GS 140816C00100000 C 08/16/14 100.0 69.70 72.40
GS 140816C00105000 C 08/16/14 105.0 64.65 67.40
GS 140816C00110000 C 08/16/14 110.0 59.65 62.40
GS 140816C00115000 C 08/16/14 115.0 54.70 57.55
GS 140816C00120000 C 08/16/14 120.0 49.85 52.30
GS 140816C00125000 C 08/16/14 125.0 44.85 47.45
GS 140816C00130000 C 08/16/14 130.0 39.85 42.45
GS 140816C00135000 C 08/16/14 135.0 34.85 37.35
GS 140816C00140000 C 08/16/14 140.0 29.85 32.45
GS 140816C00145000 C 08/16/14 145.0 24.90 27.50
GS 140816C00149000 C 08/16/14 149.0 21.05 23.75
GS 140816C00150000 C 08/16/14 150.0 20.00 22.35
GS 140816C00152500 C 08/16/14 152.5 17.65 19.95
GS 140816C00155000 C 08/16/14 155.0 15.15 17.60
GS 140816C00157500 C 08/16/14 157.5 12.80 14.95
GS 140816C00160000 C 08/16/14 160.0 11.05 12.55
GS 140816C00162500 C 08/16/14 162.5 8.80 10.15
GS 140816C00165000 C 08/16/14 165.0 7.15 7.85
GS 140816C00167500 C 08/16/14 167.5 5.30 5.80
GS 140816C00170000 C 08/16/14 170.0 3.55 3.85
GS 140816C00172500 C 08/16/14 172.5 2.17 2.45
GS 140816C00175000 C 08/16/14 175.0 1.20 1.26
GS 140816C00177500 C 08/16/14 177.5 0.56 0.68
GS 140816C00180000 C 08/16/14 180.0 0.23 0.29
GS 140816C00182500 C 08/16/14 182.5 0.08 0.16
GS 140816C00185000 C 08/16/14 185.0 0.04 0.07
GS 140816C00187500 C 08/16/14 187.5 0.00 0.08
GS 140816C00190000 C 08/16/14 190.0 0.00 0.07
GS 140816C00192500 C 08/16/14 192.5 0.00 0.06
GS 140816C00195000 C 08/16/14 195.0 0.00 0.06
GS 140816C00200000 C 08/16/14 200.0 0.00 0.05
GS 140816C00205000 C 08/16/14 205.0 0.00 0.05
GS 140816C00210000 C 08/16/14 210.0 0.00 0.05
GS 140816C00215000 C 08/16/14 215.0 0.00 0.05
GS 140816C00220000 C 08/16/14 220.0 0.00 0.05
GS 140816C00225000 C 08/16/14 225.0 0.00 0.05
GS 140816C00230000 C 08/16/14 230.0 0.00 0.05
GS 140816C00235000 C 08/16/14 235.0 0.00 0.05
GS 140816C00240000 C 08/16/14 240.0 0.00 0.05
GS 140816C00245000 C 08/16/14 245.0 0.00 0.05
GS 140816C00250000 C 08/16/14 250.0 0.00 0.05
GS 140816C00255000 C 08/16/14 255.0 0.00 0.05
GS 140816P00085000 P 08/16/14 85.0 0.00 0.04
GS 140816P00090000 P 08/16/14 90.0 0.00 0.05
GS 140816P00095000 P 08/16/14 95.0 0.00 0.05
GS 140816P00100000 P 08/16/14 100.0 0.00 0.05
GS 140816P00105000 P 08/16/14 105.0 0.00 0.05
GS 140816P00110000 P 08/16/14 110.0 0.00 0.05
GS 140816P00115000 P 08/16/14 115.0 0.00 0.07
GS 140816P00120000 P 08/16/14 120.0 0.00 0.09
GS 140816P00125000 P 08/16/14 125.0 0.00 0.06
GS 140816P00130000 P 08/16/14 130.0 0.00 0.09
GS 140816P00135000 P 08/16/14 135.0 0.02 0.10
GS 140816P00140000 P 08/16/14 140.0 0.02 0.10
GS 140816P00145000 P 08/16/14 145.0 0.04 0.10
GS 140816P00149000 P 08/16/14 149.0 0.07 0.15
GS 140816P00150000 P 08/16/14 150.0 0.09 0.13
GS 140816P00152500 P 08/16/14 152.5 0.10 0.21
GS 140816P00155000 P 08/16/14 155.0 0.15 0.21
GS 140816P00157500 P 08/16/14 157.5 0.20 0.27
GS 140816P00160000 P 08/16/14 160.0 0.28 0.34
GS 140816P00162500 P 08/16/14 162.5 0.39 0.49
GS 140816P00165000 P 08/16/14 165.0 0.71 0.76
GS 140816P00167500 P 08/16/14 167.5 1.12 1.22
GS 140816P00170000 P 08/16/14 170.0 1.90 1.95
GS 140816P00172500 P 08/16/14 172.5 2.91 3.15
GS 140816P00175000 P 08/16/14 175.0 4.25 4.60
GS 140816P00177500 P 08/16/14 177.5 5.90 7.35
GS 140816P00180000 P 08/16/14 180.0 8.05 9.85
GS 140816P00182500 P 08/16/14 182.5 10.40 12.75
GS 140816P00185000 P 08/16/14 185.0 12.70 15.15
GS 140816P00187500 P 08/16/14 187.5 15.20 17.55
GS 140816P00190000 P 08/16/14 190.0 17.75 20.15
GS 140816P00192500 P 08/16/14 192.5 20.30 22.55
GS 140816P00195000 P 08/16/14 195.0 22.60 25.25
GS 140816P00200000 P 08/16/14 200.0 27.60 30.25
GS 140816P00205000 P 08/16/14 205.0 32.60 35.25
GS 140816P00210000 P 08/16/14 210.0 37.75 40.40
GS 140816P00215000 P 08/16/14 215.0 42.75 45.40
GS 140816P00220000 P 08/16/14 220.0 47.75 50.35
GS 140816P00225000 P 08/16/14 225.0 52.40 55.20
GS 140816P00230000 P 08/16/14 230.0 57.40 60.35
GS 140816P00235000 P 08/16/14 235.0 62.40 65.40
GS 140816P00240000 P 08/16/14 240.0 67.40 70.35
GS 140816P00245000 P 08/16/14 245.0 72.40 75.35
GS 140816P00250000 P 08/16/14 250.0 77.65 80.35
GS 140816P00255000 P 08/16/14 255.0 82.40 85.35
GS 140822C00130000 C 08/22/14 130.0 40.00 42.80
GS 140822C00135000 C 08/22/14 135.0 35.00 37.60
GS 140822C00140000 C 08/22/14 140.0 29.95 32.85
GS 140822C00142000 C 08/22/14 142.0 28.00 30.40
GS 140822C00143000 C 08/22/14 143.0 27.00 29.55
GS 140822C00144000 C 08/22/14 144.0 25.90 28.40
GS 140822C00145000 C 08/22/14 145.0 24.90 27.45
GS 140822C00146000 C 08/22/14 146.0 23.95 26.45
GS 140822C00147000 C 08/22/14 147.0 23.05 25.40
GS 140822C00148000 C 08/22/14 148.0 22.05 24.60
GS 140822C00149000 C 08/22/14 149.0 21.05 23.35
GS 140822C00150000 C 08/22/14 150.0 20.05 22.65
GS 140822C00152500 C 08/22/14 152.5 17.60 19.90
GS 140822C00155000 C 08/22/14 155.0 15.15 17.70
GS 140822C00157500 C 08/22/14 157.5 12.75 15.15
GS 140822C00160000 C 08/22/14 160.0 11.20 12.80
GS 140822C00162500 C 08/22/14 162.5 8.35 10.35
GS 140822C00165000 C 08/22/14 165.0 7.45 8.15
GS 140822C00167500 C 08/22/14 167.5 5.55 6.10
GS 140822C00170000 C 08/22/14 170.0 3.90 4.25
GS 140822C00172500 C 08/22/14 172.5 2.52 2.82
GS 140822C00175000 C 08/22/14 175.0 1.43 1.71
GS 140822C00177500 C 08/22/14 177.5 0.74 0.95
GS 140822C00180000 C 08/22/14 180.0 0.27 0.48
GS 140822C00182500 C 08/22/14 182.5 0.10 0.26
GS 140822C00185000 C 08/22/14 185.0 0.04 0.16
GS 140822C00187500 C 08/22/14 187.5 0.03 0.10
GS 140822C00190000 C 08/22/14 190.0 0.00 0.08
GS 140822C00192500 C 08/22/14 192.5 0.00 0.07
GS 140822C00195000 C 08/22/14 195.0 0.00 0.06
GS 140822C00197500 C 08/22/14 197.5 0.00 0.06
GS 140822C00200000 C 08/22/14 200.0 0.00 0.05
GS 140822C00202500 C 08/22/14 202.5 0.00 0.05
GS 140822C00205000 C 08/22/14 205.0 0.00 0.05
GS 140822C00207500 C 08/22/14 207.5 0.00 0.05
GS 140822C00210000 C 08/22/14 210.0 0.00 0.05
GS 140822C00212500 C 08/22/14 212.5 0.00 0.05
GS 140822C00215000 C 08/22/14 215.0 0.00 0.05
GS 140822C00217500 C 08/22/14 217.5 0.00 0.05
GS 140822C00220000 C 08/22/14 220.0 0.00 0.05
GS 140822C00222500 C 08/22/14 222.5 0.00 0.05
GS 140822P00130000 P 08/22/14 130.0 0.00 0.11
GS 140822P00135000 P 08/22/14 135.0 0.00 0.11
GS 140822P00140000 P 08/22/14 140.0 0.04 0.12
GS 140822P00142000 P 08/22/14 142.0 0.05 0.13
GS 140822P00143000 P 08/22/14 143.0 0.05 0.13
GS 140822P00144000 P 08/22/14 144.0 0.05 0.14
GS 140822P00145000 P 08/22/14 145.0 0.05 0.15
GS 140822P00146000 P 08/22/14 146.0 0.06 0.16
GS 140822P00147000 P 08/22/14 147.0 0.06 0.17
GS 140822P00148000 P 08/22/14 148.0 0.07 0.19
GS 140822P00149000 P 08/22/14 149.0 0.08 0.21
GS 140822P00150000 P 08/22/14 150.0 0.09 0.22
GS 140822P00152500 P 08/22/14 152.5 0.14 0.28
GS 140822P00155000 P 08/22/14 155.0 0.19 0.26
GS 140822P00157500 P 08/22/14 157.5 0.24 0.35
GS 140822P00160000 P 08/22/14 160.0 0.38 0.55
GS 140822P00162500 P 08/22/14 162.5 0.56 0.77
GS 140822P00165000 P 08/22/14 165.0 0.85 1.06
GS 140822P00167500 P 08/22/14 167.5 1.32 1.53
GS 140822P00170000 P 08/22/14 170.0 2.18 2.32
GS 140822P00172500 P 08/22/14 172.5 3.25 3.45
GS 140822P00175000 P 08/22/14 175.0 4.50 4.90
GS 140822P00177500 P 08/22/14 177.5 6.20 6.95
GS 140822P00180000 P 08/22/14 180.0 8.25 10.35
GS 140822P00182500 P 08/22/14 182.5 10.50 12.75
GS 140822P00185000 P 08/22/14 185.0 12.75 15.20
GS 140822P00187500 P 08/22/14 187.5 15.10 17.65
GS 140822P00190000 P 08/22/14 190.0 17.40 20.05
GS 140822P00192500 P 08/22/14 192.5 20.10 22.55
GS 140822P00195000 P 08/22/14 195.0 22.60 25.05
GS 140822P00197500 P 08/22/14 197.5 25.00 27.55
GS 140822P00200000 P 08/22/14 200.0 27.50 30.05
GS 140822P00202500 P 08/22/14 202.5 30.00 32.55
GS 140822P00205000 P 08/22/14 205.0 32.50 35.05
GS 140822P00207500 P 08/22/14 207.5 35.00 37.55
GS 140822P00210000 P 08/22/14 210.0 37.75 40.05
GS 140822P00212500 P 08/22/14 212.5 40.25 42.55
GS 140822P00215000 P 08/22/14 215.0 42.75 45.05
GS 140822P00217500 P 08/22/14 217.5 45.25 47.55
GS 140822P00220000 P 08/22/14 220.0 47.75 50.05
GS 140822P00222500 P 08/22/14 222.5 50.05 52.55
GS 140829C00140000 C 08/29/14 140.0 30.00 33.00
GS 140829C00141000 C 08/29/14 141.0 29.00 32.00
GS 140829C00142000 C 08/29/14 142.0 28.00 30.75
GS 140829C00143000 C 08/29/14 143.0 27.00 29.70
GS 140829C00144000 C 08/29/14 144.0 26.05 28.70
GS 140829C00145000 C 08/29/14 145.0 25.05 27.75
GS 140829C00146000 C 08/29/14 146.0 24.05 26.75
GS 140829C00147000 C 08/29/14 147.0 22.95 25.80
GS 140829C00148000 C 08/29/14 148.0 22.05 24.40
GS 140829C00149000 C 08/29/14 149.0 21.05 23.55
GS 140829C00150000 C 08/29/14 150.0 19.85 22.65
GS 140829C00152500 C 08/29/14 152.5 17.65 20.35
GS 140829C00155000 C 08/29/14 155.0 15.15 17.90
GS 140829C00157500 C 08/29/14 157.5 12.75 15.15
GS 140829C00160000 C 08/29/14 160.0 10.45 12.70
GS 140829C00162500 C 08/29/14 162.5 8.50 10.45
GS 140829C00165000 C 08/29/14 165.0 7.10 8.30
GS 140829C00167500 C 08/29/14 167.5 5.80 6.25
GS 140829C00170000 C 08/29/14 170.0 4.10 4.50
GS 140829C00172500 C 08/29/14 172.5 2.68 3.10
GS 140829C00175000 C 08/29/14 175.0 1.68 1.94
GS 140829C00177500 C 08/29/14 177.5 0.97 1.15
GS 140829C00180000 C 08/29/14 180.0 0.51 0.64
GS 140829C00182500 C 08/29/14 182.5 0.24 0.35
GS 140829C00185000 C 08/29/14 185.0 0.04 0.25
GS 140829C00187500 C 08/29/14 187.5 0.00 0.24
GS 140829C00190000 C 08/29/14 190.0 0.00 0.21
GS 140829C00192500 C 08/29/14 192.5 0.00 0.19
GS 140829C00195000 C 08/29/14 195.0 0.00 0.18
GS 140829C00197500 C 08/29/14 197.5 0.00 0.18
GS 140829C00200000 C 08/29/14 200.0 0.00 0.18
GS 140829C00202500 C 08/29/14 202.5 0.00 0.18
GS 140829C00205000 C 08/29/14 205.0 0.00 0.18
GS 140829C00207500 C 08/29/14 207.5 0.00 0.18
GS 140829C00210000 C 08/29/14 210.0 0.00 0.18
GS 140829P00140000 P 08/29/14 140.0 0.02 0.24
GS 140829P00141000 P 08/29/14 141.0 0.03 0.25
GS 140829P00142000 P 08/29/14 142.0 0.03 0.25
GS 140829P00143000 P 08/29/14 143.0 0.03 0.25
GS 140829P00144000 P 08/29/14 144.0 0.03 0.25
GS 140829P00145000 P 08/29/14 145.0 0.05 0.25
GS 140829P00146000 P 08/29/14 146.0 0.05 0.27
GS 140829P00147000 P 08/29/14 147.0 0.05 0.28
GS 140829P00148000 P 08/29/14 148.0 0.11 0.30
GS 140829P00149000 P 08/29/14 149.0 0.12 0.30
GS 140829P00150000 P 08/29/14 150.0 0.14 0.33
GS 140829P00152500 P 08/29/14 152.5 0.20 0.41
GS 140829P00155000 P 08/29/14 155.0 0.26 0.38
GS 140829P00157500 P 08/29/14 157.5 0.37 0.52
GS 140829P00160000 P 08/29/14 160.0 0.57 0.60
GS 140829P00162500 P 08/29/14 162.5 0.82 0.95
GS 140829P00165000 P 08/29/14 165.0 1.23 1.74
GS 140829P00167500 P 08/29/14 167.5 1.77 2.54
GS 140829P00170000 P 08/29/14 170.0 2.57 3.25
GS 140829P00172500 P 08/29/14 172.5 3.65 4.35
GS 140829P00175000 P 08/29/14 175.0 5.15 6.75
GS 140829P00177500 P 08/29/14 177.5 6.80 8.75
GS 140829P00180000 P 08/29/14 180.0 8.85 11.05
GS 140829P00182500 P 08/29/14 182.5 10.90 13.60
GS 140829P00185000 P 08/29/14 185.0 13.00 14.85
GS 140829P00187500 P 08/29/14 187.5 15.45 18.15
GS 140829P00190000 P 08/29/14 190.0 17.90 20.60
GS 140829P00192500 P 08/29/14 192.5 20.15 23.25
GS 140829P00195000 P 08/29/14 195.0 22.65 25.75
GS 140829P00197500 P 08/29/14 197.5 25.10 28.05
GS 140829P00200000 P 08/29/14 200.0 27.60 30.55
GS 140829P00202500 P 08/29/14 202.5 30.10 33.20
GS 140829P00205000 P 08/29/14 205.0 32.60 35.70
GS 140829P00207500 P 08/29/14 207.5 35.35 38.05
GS 140829P00210000 P 08/29/14 210.0 37.85 40.55
GS 140920C00085000 C 09/20/14 85.0 85.00 88.25
GS 140920C00090000 C 09/20/14 90.0 80.15 83.35
GS 140920C00095000 C 09/20/14 95.0 74.75 78.40
GS 140920C00100000 C 09/20/14 100.0 69.70 73.40
GS 140920C00105000 C 09/20/14 105.0 64.65 68.30
GS 140920C00110000 C 09/20/14 110.0 59.65 63.40
GS 140920C00115000 C 09/20/14 115.0 55.00 58.50
GS 140920C00120000 C 09/20/14 120.0 49.70 53.30
GS 140920C00125000 C 09/20/14 125.0 44.70 48.40
GS 140920C00130000 C 09/20/14 130.0 39.75 43.45
GS 140920C00135000 C 09/20/14 135.0 35.10 38.45
GS 140920C00140000 C 09/20/14 140.0 30.10 33.30
GS 140920C00145000 C 09/20/14 145.0 25.00 28.20
GS 140920C00150000 C 09/20/14 150.0 20.85 23.55
GS 140920C00155000 C 09/20/14 155.0 15.95 18.30
GS 140920C00160000 C 09/20/14 160.0 11.85 13.15
GS 140920C00165000 C 09/20/14 165.0 8.25 8.65
GS 140920C00170000 C 09/20/14 170.0 4.75 5.15
GS 140920C00175000 C 09/20/14 175.0 2.38 2.52
GS 140920C00180000 C 09/20/14 180.0 0.97 1.02
GS 140920C00185000 C 09/20/14 185.0 0.34 0.40
GS 140920C00190000 C 09/20/14 190.0 0.10 0.19
GS 140920C00195000 C 09/20/14 195.0 0.02 0.10
GS 140920C00200000 C 09/20/14 200.0 0.00 0.08
GS 140920C00205000 C 09/20/14 205.0 0.00 0.06
GS 140920C00210000 C 09/20/14 210.0 0.00 0.05
GS 140920C00215000 C 09/20/14 215.0 0.00 0.05
GS 140920C00220000 C 09/20/14 220.0 0.00 0.05
GS 140920C00225000 C 09/20/14 225.0 0.00 0.04
GS 140920C00230000 C 09/20/14 230.0 0.00 0.04
GS 140920C00235000 C 09/20/14 235.0 0.00 0.04
GS 140920C00240000 C 09/20/14 240.0 0.00 0.04
GS 140920C00245000 C 09/20/14 245.0 0.00 0.04
GS 140920C00250000 C 09/20/14 250.0 0.00 0.04
GS 140920C00255000 C 09/20/14 255.0 0.00 0.15
GS 140920P00085000 P 09/20/14 85.0 0.00 0.15
GS 140920P00090000 P 09/20/14 90.0 0.00 0.05
GS 140920P00095000 P 09/20/14 95.0 0.00 0.11
GS 140920P00100000 P 09/20/14 100.0 0.00 0.10
GS 140920P00105000 P 09/20/14 105.0 0.00 0.10
GS 140920P00110000 P 09/20/14 110.0 0.00 0.11
GS 140920P00115000 P 09/20/14 115.0 0.00 0.13
GS 140920P00120000 P 09/20/14 120.0 0.00 0.16
GS 140920P00125000 P 09/20/14 125.0 0.04 0.15
GS 140920P00130000 P 09/20/14 130.0 0.06 0.14
GS 140920P00135000 P 09/20/14 135.0 0.07 0.15
GS 140920P00140000 P 09/20/14 140.0 0.12 0.20
GS 140920P00145000 P 09/20/14 145.0 0.21 0.31
GS 140920P00150000 P 09/20/14 150.0 0.35 0.43
GS 140920P00155000 P 09/20/14 155.0 0.59 0.68
GS 140920P00160000 P 09/20/14 160.0 1.06 1.13
GS 140920P00165000 P 09/20/14 165.0 1.89 2.01
GS 140920P00170000 P 09/20/14 170.0 3.35 3.60
GS 140920P00175000 P 09/20/14 175.0 5.85 6.50
GS 140920P00180000 P 09/20/14 180.0 9.35 10.25
GS 140920P00185000 P 09/20/14 185.0 13.00 15.40
GS 140920P00190000 P 09/20/14 190.0 17.90 20.70
GS 140920P00195000 P 09/20/14 195.0 22.75 25.90
GS 140920P00200000 P 09/20/14 200.0 27.20 30.80
GS 140920P00205000 P 09/20/14 205.0 32.15 35.85
GS 140920P00210000 P 09/20/14 210.0 37.20 40.80
GS 140920P00215000 P 09/20/14 215.0 42.20 45.80
GS 140920P00220000 P 09/20/14 220.0 47.00 50.20
GS 140920P00225000 P 09/20/14 225.0 52.20 55.80
GS 140920P00230000 P 09/20/14 230.0 57.15 60.80
GS 140920P00235000 P 09/20/14 235.0 62.25 65.80
GS 140920P00240000 P 09/20/14 240.0 67.15 70.85
GS 140920P00245000 P 09/20/14 245.0 72.10 75.85
GS 140920P00250000 P 09/20/14 250.0 77.10 80.80
GS 140920P00255000 P 09/20/14 255.0 82.10 85.80
GS 141018C00085000 C 10/18/14 85.0 84.80 87.35
GS 141018C00090000 C 10/18/14 90.0 79.80 82.40
GS 141018C00095000 C 10/18/14 95.0 74.95 77.35
GS 141018C00100000 C 10/18/14 100.0 70.00 72.35
GS 141018C00105000 C 10/18/14 105.0 65.00 67.35
GS 141018C00110000 C 10/18/14 110.0 60.00 62.35
GS 141018C00115000 C 10/18/14 115.0 55.00 57.35
GS 141018C00120000 C 10/18/14 120.0 50.00 52.45
GS 141018C00125000 C 10/18/14 125.0 45.00 47.40
GS 141018C00130000 C 10/18/14 130.0 40.25 42.45
GS 141018C00135000 C 10/18/14 135.0 35.25 37.30
GS 141018C00140000 C 10/18/14 140.0 30.35 32.50
GS 141018C00145000 C 10/18/14 145.0 25.55 27.50
GS 141018C00150000 C 10/18/14 150.0 20.85 22.80
GS 141018C00155000 C 10/18/14 155.0 17.10 18.05
GS 141018C00160000 C 10/18/14 160.0 13.05 13.45
GS 141018C00165000 C 10/18/14 165.0 9.20 9.40
GS 141018C00170000 C 10/18/14 170.0 6.00 6.15
GS 141018C00175000 C 10/18/14 175.0 3.50 3.65
GS 141018C00180000 C 10/18/14 180.0 1.85 1.93
GS 141018C00185000 C 10/18/14 185.0 0.89 0.93
GS 141018C00190000 C 10/18/14 190.0 0.38 0.43
GS 141018C00195000 C 10/18/14 195.0 0.11 0.25
GS 141018C00200000 C 10/18/14 200.0 0.04 0.20
GS 141018C00205000 C 10/18/14 205.0 0.00 0.12
GS 141018C00210000 C 10/18/14 210.0 0.00 0.09
GS 141018C00215000 C 10/18/14 215.0 0.00 0.08
GS 141018C00220000 C 10/18/14 220.0 0.00 0.06
GS 141018C00225000 C 10/18/14 225.0 0.00 0.05
GS 141018C00230000 C 10/18/14 230.0 0.00 0.05
GS 141018C00235000 C 10/18/14 235.0 0.00 0.05
GS 141018C00240000 C 10/18/14 240.0 0.00 0.05
GS 141018C00245000 C 10/18/14 245.0 0.00 0.05
GS 141018P00085000 P 10/18/14 85.0 0.02 0.11
GS 141018P00090000 P 10/18/14 90.0 0.00 0.10
GS 141018P00095000 P 10/18/14 95.0 0.03 0.11
GS 141018P00100000 P 10/18/14 100.0 0.04 0.12
GS 141018P00105000 P 10/18/14 105.0 0.05 0.13
GS 141018P00110000 P 10/18/14 110.0 0.05 0.12
GS 141018P00115000 P 10/18/14 115.0 0.06 0.14
GS 141018P00120000 P 10/18/14 120.0 0.09 0.15
GS 141018P00125000 P 10/18/14 125.0 0.11 0.17
GS 141018P00130000 P 10/18/14 130.0 0.13 0.26
GS 141018P00135000 P 10/18/14 135.0 0.19 0.34
GS 141018P00140000 P 10/18/14 140.0 0.27 0.44
GS 141018P00145000 P 10/18/14 145.0 0.45 0.54
GS 141018P00150000 P 10/18/14 150.0 0.72 0.76
GS 141018P00155000 P 10/18/14 155.0 1.13 1.17
GS 141018P00160000 P 10/18/14 160.0 1.81 1.88
GS 141018P00165000 P 10/18/14 165.0 2.95 3.05
GS 141018P00170000 P 10/18/14 170.0 4.70 4.80
GS 141018P00175000 P 10/18/14 175.0 7.20 7.35
GS 141018P00180000 P 10/18/14 180.0 10.50 10.75
GS 141018P00185000 P 10/18/14 185.0 14.15 15.80
GS 141018P00190000 P 10/18/14 190.0 18.65 20.50
GS 141018P00195000 P 10/18/14 195.0 23.40 25.40
GS 141018P00200000 P 10/18/14 200.0 28.00 30.40
GS 141018P00205000 P 10/18/14 205.0 33.25 35.55
GS 141018P00210000 P 10/18/14 210.0 38.25 40.55
GS 141018P00215000 P 10/18/14 215.0 43.20 45.75
GS 141018P00220000 P 10/18/14 220.0 48.30 50.50
GS 141018P00225000 P 10/18/14 225.0 53.15 55.70
GS 141018P00230000 P 10/18/14 230.0 58.15 60.70
GS 141018P00235000 P 10/18/14 235.0 62.85 65.70
GS 141018P00240000 P 10/18/14 240.0 68.15 70.70
GS 141018P00245000 P 10/18/14 245.0 73.15 75.70
GS 150117C00060000 C 01/17/15 60.0 109.80 112.35
GS 150117C00065000 C 01/17/15 65.0 104.80 107.35
GS 150117C00070000 C 01/17/15 70.0 99.85 102.45
GS 150117C00075000 C 01/17/15 75.0 94.80 97.45
GS 150117C00080000 C 01/17/15 80.0 89.85 92.40
GS 150117C00085000 C 01/17/15 85.0 84.85 87.35
GS 150117C00090000 C 01/17/15 90.0 79.85 82.45
GS 150117C00095000 C 01/17/15 95.0 74.85 77.40
GS 150117C00100000 C 01/17/15 100.0 69.85 72.40
GS 150117C00105000 C 01/17/15 105.0 64.85 67.40
GS 150117C00110000 C 01/17/15 110.0 59.85 62.40
GS 150117C00115000 C 01/17/15 115.0 54.90 57.45
GS 150117C00120000 C 01/17/15 120.0 50.95 52.10
GS 150117C00125000 C 01/17/15 125.0 45.00 47.55
GS 150117C00130000 C 01/17/15 130.0 40.45 42.40
GS 150117C00135000 C 01/17/15 135.0 35.30 37.60
GS 150117C00140000 C 01/17/15 140.0 30.30 32.80
GS 150117C00145000 C 01/17/15 145.0 25.95 28.40
GS 150117C00150000 C 01/17/15 150.0 22.55 23.65
GS 150117C00155000 C 01/17/15 155.0 18.45 19.45
GS 150117C00160000 C 01/17/15 160.0 14.55 15.25
GS 150117C00165000 C 01/17/15 165.0 11.50 11.95
GS 150117C00170000 C 01/17/15 170.0 8.50 8.80
GS 150117C00175000 C 01/17/15 175.0 6.00 6.40
GS 150117C00180000 C 01/17/15 180.0 4.05 4.35
GS 150117C00185000 C 01/17/15 185.0 2.62 2.80
GS 150117C00190000 C 01/17/15 190.0 1.63 1.78
GS 150117C00195000 C 01/17/15 195.0 0.85 1.09
GS 150117C00200000 C 01/17/15 200.0 0.55 0.70
GS 150117C00205000 C 01/17/15 205.0 0.26 0.49
GS 150117C00210000 C 01/17/15 210.0 0.14 0.37
GS 150117C00215000 C 01/17/15 215.0 0.10 0.28
GS 150117C00220000 C 01/17/15 220.0 0.06 0.21
GS 150117C00225000 C 01/17/15 225.0 0.04 0.15
GS 150117C00230000 C 01/17/15 230.0 0.03 0.12
GS 150117C00235000 C 01/17/15 235.0 0.01 0.11
GS 150117C00240000 C 01/17/15 240.0 0.02 0.09
GS 150117C00245000 C 01/17/15 245.0 0.00 0.08
GS 150117C00250000 C 01/17/15 250.0 0.00 0.07
GS 150117C00255000 C 01/17/15 255.0 0.00 0.07
GS 150117P00060000 P 01/17/15 60.0 0.00 0.12
GS 150117P00065000 P 01/17/15 65.0 0.00 0.12
GS 150117P00070000 P 01/17/15 70.0 0.02 0.12
GS 150117P00075000 P 01/17/15 75.0 0.03 0.14
GS 150117P00080000 P 01/17/15 80.0 0.03 0.15
GS 150117P00085000 P 01/17/15 85.0 0.05 0.17
GS 150117P00090000 P 01/17/15 90.0 0.11 0.19
GS 150117P00095000 P 01/17/15 95.0 0.12 0.20
GS 150117P00100000 P 01/17/15 100.0 0.15 0.22
GS 150117P00105000 P 01/17/15 105.0 0.16 0.28
GS 150117P00110000 P 01/17/15 110.0 0.16 0.33
GS 150117P00115000 P 01/17/15 115.0 0.23 0.42
GS 150117P00120000 P 01/17/15 120.0 0.29 0.50
GS 150117P00125000 P 01/17/15 125.0 0.45 0.54
GS 150117P00130000 P 01/17/15 130.0 0.60 0.67
GS 150117P00135000 P 01/17/15 135.0 0.84 0.95
GS 150117P00140000 P 01/17/15 140.0 1.11 1.20
GS 150117P00145000 P 01/17/15 145.0 1.49 1.74
GS 150117P00150000 P 01/17/15 150.0 2.17 2.23
GS 150117P00155000 P 01/17/15 155.0 2.96 3.25
GS 150117P00160000 P 01/17/15 160.0 4.00 4.20
GS 150117P00165000 P 01/17/15 165.0 5.50 5.85
GS 150117P00170000 P 01/17/15 170.0 7.50 7.80
GS 150117P00175000 P 01/17/15 175.0 9.90 10.80
GS 150117P00180000 P 01/17/15 180.0 12.95 13.80
GS 150117P00185000 P 01/17/15 185.0 16.35 17.30
GS 150117P00190000 P 01/17/15 190.0 20.30 21.15
GS 150117P00195000 P 01/17/15 195.0 24.70 26.95
GS 150117P00200000 P 01/17/15 200.0 28.95 31.60
GS 150117P00205000 P 01/17/15 205.0 33.50 36.35
GS 150117P00210000 P 01/17/15 210.0 38.75 41.25
GS 150117P00215000 P 01/17/15 215.0 43.00 46.30
GS 150117P00220000 P 01/17/15 220.0 47.90 51.10
GS 150117P00225000 P 01/17/15 225.0 53.55 56.10
GS 150117P00230000 P 01/17/15 230.0 58.55 61.05
GS 150117P00235000 P 01/17/15 235.0 63.50 66.05
GS 150117P00240000 P 01/17/15 240.0 68.35 71.00
GS 150117P00245000 P 01/17/15 245.0 73.50 76.00
GS 150117P00250000 P 01/17/15 250.0 78.05 81.00
GS 150117P00255000 P 01/17/15 255.0 83.45 85.95
GS 160115C00080000 C 01/15/16 80.0 89.60 93.70
GS 160115C00085000 C 01/15/16 85.0 84.60 89.00
GS 160115C00090000 C 01/15/16 90.0 79.65 83.90
GS 160115C00095000 C 01/15/16 95.0 74.90 79.20
GS 160115C00100000 C 01/15/16 100.0 69.60 73.75
GS 160115C00105000 C 01/15/16 105.0 64.85 68.85
GS 160115C00110000 C 01/15/16 110.0 59.95 63.65
GS 160115C00115000 C 01/15/16 115.0 55.15 58.95
GS 160115C00120000 C 01/15/16 120.0 50.50 53.65
GS 160115C00125000 C 01/15/16 125.0 46.05 49.05
GS 160115C00130000 C 01/15/16 130.0 41.65 44.35
GS 160115C00135000 C 01/15/16 135.0 37.40 39.95
GS 160115C00140000 C 01/15/16 140.0 33.35 36.45
GS 160115C00145000 C 01/15/16 145.0 29.40 32.60
GS 160115C00150000 C 01/15/16 150.0 25.75 28.20
GS 160115C00155000 C 01/15/16 155.0 22.25 24.75
GS 160115C00160000 C 01/15/16 160.0 20.00 21.55
GS 160115C00165000 C 01/15/16 165.0 17.50 18.20
GS 160115C00170000 C 01/15/16 170.0 14.75 15.95
GS 160115C00175000 C 01/15/16 175.0 12.80 13.65
GS 160115C00180000 C 01/15/16 180.0 9.85 11.35
GS 160115C00185000 C 01/15/16 185.0 8.05 9.45
GS 160115C00190000 C 01/15/16 190.0 7.00 7.95
GS 160115C00195000 C 01/15/16 195.0 5.25 6.50
GS 160115C00200000 C 01/15/16 200.0 3.70 5.30
GS 160115C00210000 C 01/15/16 210.0 2.60 3.35
GS 160115C00220000 C 01/15/16 220.0 1.63 2.13
GS 160115C00230000 C 01/15/16 230.0 0.94 1.43
GS 160115C00240000 C 01/15/16 240.0 0.52 1.02
GS 160115C00250000 C 01/15/16 250.0 0.28 0.75
GS 160115C00260000 C 01/15/16 260.0 0.12 0.53
GS 160115P00080000 P 01/15/16 80.0 0.20 0.54
GS 160115P00085000 P 01/15/16 85.0 0.25 0.63
GS 160115P00090000 P 01/15/16 90.0 0.37 0.76
GS 160115P00095000 P 01/15/16 95.0 0.50 0.92
GS 160115P00100000 P 01/15/16 100.0 0.68 0.97
GS 160115P00105000 P 01/15/16 105.0 0.93 1.38
GS 160115P00110000 P 01/15/16 110.0 1.23 1.70
GS 160115P00115000 P 01/15/16 115.0 1.58 2.09
GS 160115P00120000 P 01/15/16 120.0 2.07 2.57
GS 160115P00125000 P 01/15/16 125.0 2.65 3.05
GS 160115P00130000 P 01/15/16 130.0 3.15 3.90
GS 160115P00135000 P 01/15/16 135.0 4.00 4.50
GS 160115P00140000 P 01/15/16 140.0 5.05 5.75
GS 160115P00145000 P 01/15/16 145.0 6.15 6.95
GS 160115P00150000 P 01/15/16 150.0 7.35 8.35
GS 160115P00155000 P 01/15/16 155.0 9.00 9.95
GS 160115P00160000 P 01/15/16 160.0 10.80 11.60
GS 160115P00165000 P 01/15/16 165.0 12.65 13.50
GS 160115P00170000 P 01/15/16 170.0 15.05 16.20
GS 160115P00175000 P 01/15/16 175.0 17.60 18.80
GS 160115P00180000 P 01/15/16 180.0 20.45 21.65
GS 160115P00185000 P 01/15/16 185.0 23.60 24.70
GS 160115P00190000 P 01/15/16 190.0 26.00 28.05
GS 160115P00195000 P 01/15/16 195.0 29.80 31.55
GS 160115P00200000 P 01/15/16 200.0 34.20 36.35
GS 160115P00210000 P 01/15/16 210.0 42.20 44.90
GS 160115P00220000 P 01/15/16 220.0 51.05 54.15
GS 160115P00230000 P 01/15/16 230.0 59.30 63.05
GS 160115P00240000 P 01/15/16 240.0 68.80 72.50
GS 160115P00250000 P 01/15/16 250.0 78.35 82.05
GS 160115P00260000 P 01/15/16 260.0 87.50 91.85

OPRA data is delayed 15 minutes.