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 Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 141003C00125000 C 10/03/14 125.0 57.05 60.00
GS 141003C00130000 C 10/03/14 130.0 52.15 54.85
GS 141003C00135000 C 10/03/14 135.0 47.15 49.85
GS 141003C00140000 C 10/03/14 140.0 42.15 44.85
GS 141003C00143000 C 10/03/14 143.0 39.15 42.40
GS 141003C00144000 C 10/03/14 144.0 38.20 41.65
GS 141003C00145000 C 10/03/14 145.0 37.20 40.65
GS 141003C00146000 C 10/03/14 146.0 36.20 39.65
GS 141003C00147000 C 10/03/14 147.0 35.20 38.65
GS 141003C00148000 C 10/03/14 148.0 34.20 37.65
GS 141003C00149000 C 10/03/14 149.0 33.20 36.65
GS 141003C00150000 C 10/03/14 150.0 32.20 35.65
GS 141003C00152500 C 10/03/14 152.5 29.65 33.05
GS 141003C00155000 C 10/03/14 155.0 27.15 30.55
GS 141003C00157500 C 10/03/14 157.5 24.65 27.80
GS 141003C00160000 C 10/03/14 160.0 22.20 25.25
GS 141003C00162500 C 10/03/14 162.5 19.65 22.95
GS 141003C00165000 C 10/03/14 165.0 17.25 20.40
GS 141003C00167500 C 10/03/14 167.5 14.75 17.50
GS 141003C00170000 C 10/03/14 170.0 12.25 14.90
GS 141003C00172500 C 10/03/14 172.5 9.80 12.25
GS 141003C00175000 C 10/03/14 175.0 7.45 9.90
GS 141003C00177500 C 10/03/14 177.5 5.15 7.35
GS 141003C00180000 C 10/03/14 180.0 3.70 4.55
GS 141003C00182500 C 10/03/14 182.5 1.82 2.49
GS 141003C00185000 C 10/03/14 185.0 0.84 1.07
GS 141003C00187500 C 10/03/14 187.5 0.27 0.33
GS 141003C00190000 C 10/03/14 190.0 0.05 0.10
GS 141003C00192500 C 10/03/14 192.5 0.00 0.11
GS 141003C00195000 C 10/03/14 195.0 0.00 0.08
GS 141003C00197500 C 10/03/14 197.5 0.00 0.07
GS 141003C00200000 C 10/03/14 200.0 0.00 0.14
GS 141003C00202500 C 10/03/14 202.5 0.00 0.05
GS 141003C00205000 C 10/03/14 205.0 0.00 0.14
GS 141003C00207500 C 10/03/14 207.5 0.00 0.05
GS 141003C00210000 C 10/03/14 210.0 0.00 0.05
GS 141003C00212500 C 10/03/14 212.5 0.00 0.14
GS 141003C00215000 C 10/03/14 215.0 0.00 0.05
GS 141003C00217500 C 10/03/14 217.5 0.00 0.14
GS 141003C00220000 C 10/03/14 220.0 0.00 0.14
GS 141003C00222500 C 10/03/14 222.5 0.00 0.14
GS 141003C00225000 C 10/03/14 225.0 0.00 0.14
GS 141003C00227500 C 10/03/14 227.5 0.00 0.14
GS 141003C00230000 C 10/03/14 230.0 0.00 0.14
GS 141003C00232500 C 10/03/14 232.5 0.00 0.14
GS 141003C00235000 C 10/03/14 235.0 0.00 0.14
GS 141003C00240000 C 10/03/14 240.0 0.00 0.14
GS 141003C00245000 C 10/03/14 245.0 0.00 0.14
GS 141003P00125000 P 10/03/14 125.0 0.00 0.14
GS 141003P00130000 P 10/03/14 130.0 0.00 0.14
GS 141003P00135000 P 10/03/14 135.0 0.00 0.14
GS 141003P00140000 P 10/03/14 140.0 0.00 0.14
GS 141003P00143000 P 10/03/14 143.0 0.00 0.14
GS 141003P00144000 P 10/03/14 144.0 0.00 0.14
GS 141003P00145000 P 10/03/14 145.0 0.00 0.14
GS 141003P00146000 P 10/03/14 146.0 0.00 0.06
GS 141003P00147000 P 10/03/14 147.0 0.00 0.06
GS 141003P00148000 P 10/03/14 148.0 0.00 0.14
GS 141003P00149000 P 10/03/14 149.0 0.00 0.06
GS 141003P00150000 P 10/03/14 150.0 0.00 0.14
GS 141003P00152500 P 10/03/14 152.5 0.00 0.07
GS 141003P00155000 P 10/03/14 155.0 0.00 0.14
GS 141003P00157500 P 10/03/14 157.5 0.00 0.14
GS 141003P00160000 P 10/03/14 160.0 0.00 0.14
GS 141003P00162500 P 10/03/14 162.5 0.00 0.07
GS 141003P00165000 P 10/03/14 165.0 0.01 0.14
GS 141003P00167500 P 10/03/14 167.5 0.04 0.11
GS 141003P00170000 P 10/03/14 170.0 0.03 0.14
GS 141003P00172500 P 10/03/14 172.5 0.07 0.15
GS 141003P00175000 P 10/03/14 175.0 0.12 0.21
GS 141003P00177500 P 10/03/14 177.5 0.26 0.36
GS 141003P00180000 P 10/03/14 180.0 0.44 0.53
GS 141003P00182500 P 10/03/14 182.5 0.99 1.13
GS 141003P00185000 P 10/03/14 185.0 2.01 2.40
GS 141003P00187500 P 10/03/14 187.5 3.80 5.00
GS 141003P00190000 P 10/03/14 190.0 5.50 7.30
GS 141003P00192500 P 10/03/14 192.5 7.90 9.75
GS 141003P00195000 P 10/03/14 195.0 10.25 12.25
GS 141003P00197500 P 10/03/14 197.5 12.85 14.75
GS 141003P00200000 P 10/03/14 200.0 15.20 17.35
GS 141003P00202500 P 10/03/14 202.5 17.65 19.75
GS 141003P00205000 P 10/03/14 205.0 19.80 22.75
GS 141003P00207500 P 10/03/14 207.5 22.30 25.25
GS 141003P00210000 P 10/03/14 210.0 24.80 27.75
GS 141003P00212500 P 10/03/14 212.5 26.95 30.50
GS 141003P00215000 P 10/03/14 215.0 29.45 33.00
GS 141003P00217500 P 10/03/14 217.5 31.95 35.50
GS 141003P00220000 P 10/03/14 220.0 34.45 38.00
GS 141003P00222500 P 10/03/14 222.5 36.95 40.45
GS 141003P00225000 P 10/03/14 225.0 39.45 42.85
GS 141003P00227500 P 10/03/14 227.5 42.15 45.20
GS 141003P00230000 P 10/03/14 230.0 44.50 47.80
GS 141003P00232500 P 10/03/14 232.5 47.15 50.20
GS 141003P00235000 P 10/03/14 235.0 49.80 52.60
GS 141003P00240000 P 10/03/14 240.0 55.00 57.35
GS 141003P00245000 P 10/03/14 245.0 60.20 62.45
GS 141010C00143000 C 10/10/14 143.0 39.10 42.65
GS 141010C00144000 C 10/10/14 144.0 38.15 41.55
GS 141010C00145000 C 10/10/14 145.0 37.15 40.55
GS 141010C00146000 C 10/10/14 146.0 36.20 39.55
GS 141010C00147000 C 10/10/14 147.0 35.20 38.55
GS 141010C00148000 C 10/10/14 148.0 34.15 37.55
GS 141010C00149000 C 10/10/14 149.0 33.20 36.55
GS 141010C00150000 C 10/10/14 150.0 32.20 35.60
GS 141010C00152500 C 10/10/14 152.5 29.70 33.10
GS 141010C00155000 C 10/10/14 155.0 27.20 30.30
GS 141010C00157500 C 10/10/14 157.5 24.75 28.05
GS 141010C00160000 C 10/10/14 160.0 22.25 25.35
GS 141010C00162500 C 10/10/14 162.5 19.70 22.55
GS 141010C00165000 C 10/10/14 165.0 17.30 20.05
GS 141010C00167500 C 10/10/14 167.5 14.85 17.65
GS 141010C00170000 C 10/10/14 170.0 12.35 14.30
GS 141010C00172500 C 10/10/14 172.5 10.10 12.55
GS 141010C00175000 C 10/10/14 175.0 7.90 10.05
GS 141010C00177500 C 10/10/14 177.5 5.80 7.95
GS 141010C00180000 C 10/10/14 180.0 4.65 5.20
GS 141010C00182500 C 10/10/14 182.5 3.05 3.40
GS 141010C00185000 C 10/10/14 185.0 1.72 1.92
GS 141010C00187500 C 10/10/14 187.5 0.90 0.98
GS 141010C00190000 C 10/10/14 190.0 0.34 0.44
GS 141010C00192500 C 10/10/14 192.5 0.10 0.25
GS 141010C00195000 C 10/10/14 195.0 0.02 0.16
GS 141010C00197500 C 10/10/14 197.5 0.01 0.12
GS 141010C00200000 C 10/10/14 200.0 0.00 0.08
GS 141010C00202500 C 10/10/14 202.5 0.00 0.08
GS 141010C00205000 C 10/10/14 205.0 0.00 0.07
GS 141010C00207500 C 10/10/14 207.5 0.00 0.06
GS 141010C00210000 C 10/10/14 210.0 0.00 0.14
GS 141010C00212500 C 10/10/14 212.5 0.00 0.14
GS 141010C00215000 C 10/10/14 215.0 0.00 0.14
GS 141010C00217500 C 10/10/14 217.5 0.00 0.14
GS 141010C00220000 C 10/10/14 220.0 0.00 0.14
GS 141010C00222500 C 10/10/14 222.5 0.00 0.14
GS 141010C00225000 C 10/10/14 225.0 0.00 0.14
GS 141010C00227500 C 10/10/14 227.5 0.00 0.14
GS 141010C00230000 C 10/10/14 230.0 0.00 0.14
GS 141010C00232500 C 10/10/14 232.5 0.00 0.14
GS 141010C00235000 C 10/10/14 235.0 0.00 0.14
GS 141010P00143000 P 10/10/14 143.0 0.00 0.14
GS 141010P00144000 P 10/10/14 144.0 0.00 0.14
GS 141010P00145000 P 10/10/14 145.0 0.00 0.14
GS 141010P00146000 P 10/10/14 146.0 0.00 0.10
GS 141010P00147000 P 10/10/14 147.0 0.01 0.14
GS 141010P00148000 P 10/10/14 148.0 0.01 0.14
GS 141010P00149000 P 10/10/14 149.0 0.01 0.14
GS 141010P00150000 P 10/10/14 150.0 0.01 0.14
GS 141010P00152500 P 10/10/14 152.5 0.01 0.14
GS 141010P00155000 P 10/10/14 155.0 0.01 0.15
GS 141010P00157500 P 10/10/14 157.5 0.00 0.20
GS 141010P00160000 P 10/10/14 160.0 0.05 0.21
GS 141010P00162500 P 10/10/14 162.5 0.08 0.21
GS 141010P00165000 P 10/10/14 165.0 0.12 0.20
GS 141010P00167500 P 10/10/14 167.5 0.15 0.28
GS 141010P00170000 P 10/10/14 170.0 0.20 0.32
GS 141010P00172500 P 10/10/14 172.5 0.27 0.42
GS 141010P00175000 P 10/10/14 175.0 0.42 0.59
GS 141010P00177500 P 10/10/14 177.5 0.65 0.75
GS 141010P00180000 P 10/10/14 180.0 1.04 1.32
GS 141010P00182500 P 10/10/14 182.5 1.76 2.08
GS 141010P00185000 P 10/10/14 185.0 2.82 3.30
GS 141010P00187500 P 10/10/14 187.5 4.40 4.95
GS 141010P00190000 P 10/10/14 190.0 6.35 7.50
GS 141010P00192500 P 10/10/14 192.5 8.05 9.90
GS 141010P00195000 P 10/10/14 195.0 10.15 13.00
GS 141010P00197500 P 10/10/14 197.5 12.55 14.80
GS 141010P00200000 P 10/10/14 200.0 15.15 17.95
GS 141010P00202500 P 10/10/14 202.5 17.65 20.45
GS 141010P00205000 P 10/10/14 205.0 20.15 22.90
GS 141010P00207500 P 10/10/14 207.5 22.60 25.45
GS 141010P00210000 P 10/10/14 210.0 25.10 27.85
GS 141010P00212500 P 10/10/14 212.5 26.95 30.35
GS 141010P00215000 P 10/10/14 215.0 29.35 32.95
GS 141010P00217500 P 10/10/14 217.5 31.85 35.45
GS 141010P00220000 P 10/10/14 220.0 34.45 37.95
GS 141010P00222500 P 10/10/14 222.5 36.95 40.45
GS 141010P00225000 P 10/10/14 225.0 39.45 42.95
GS 141010P00227500 P 10/10/14 227.5 41.95 45.45
GS 141010P00230000 P 10/10/14 230.0 44.35 47.95
GS 141010P00232500 P 10/10/14 232.5 46.85 50.45
GS 141010P00235000 P 10/10/14 235.0 49.55 52.95
GS 141018C00085000 C 10/18/14 85.0 97.15 100.60
GS 141018C00090000 C 10/18/14 90.0 92.10 95.65
GS 141018C00095000 C 10/18/14 95.0 87.05 90.55
GS 141018C00100000 C 10/18/14 100.0 82.20 85.45
GS 141018C00105000 C 10/18/14 105.0 77.05 80.65
GS 141018C00110000 C 10/18/14 110.0 72.20 75.55
GS 141018C00115000 C 10/18/14 115.0 67.10 70.65
GS 141018C00120000 C 10/18/14 120.0 62.20 65.65
GS 141018C00125000 C 10/18/14 125.0 57.10 59.90
GS 141018C00130000 C 10/18/14 130.0 52.10 55.30
GS 141018C00135000 C 10/18/14 135.0 47.15 49.90
GS 141018C00140000 C 10/18/14 140.0 42.15 45.45
GS 141018C00145000 C 10/18/14 145.0 37.15 39.90
GS 141018C00150000 C 10/18/14 150.0 32.35 34.85
GS 141018C00152500 C 10/18/14 152.5 29.80 32.50
GS 141018C00155000 C 10/18/14 155.0 27.40 29.10
GS 141018C00157500 C 10/18/14 157.5 24.95 27.50
GS 141018C00160000 C 10/18/14 160.0 22.65 25.00
GS 141018C00162500 C 10/18/14 162.5 20.00 22.50
GS 141018C00165000 C 10/18/14 165.0 18.20 19.60
GS 141018C00167500 C 10/18/14 167.5 15.80 17.10
GS 141018C00170000 C 10/18/14 170.0 13.55 14.85
GS 141018C00172500 C 10/18/14 172.5 11.20 12.35
GS 141018C00175000 C 10/18/14 175.0 9.50 10.15
GS 141018C00177500 C 10/18/14 177.5 7.15 8.05
GS 141018C00180000 C 10/18/14 180.0 5.70 6.10
GS 141018C00182500 C 10/18/14 182.5 4.05 4.40
GS 141018C00185000 C 10/18/14 185.0 2.87 3.10
GS 141018C00187500 C 10/18/14 187.5 1.73 1.91
GS 141018C00190000 C 10/18/14 190.0 1.07 1.16
GS 141018C00192500 C 10/18/14 192.5 0.57 0.65
GS 141018C00195000 C 10/18/14 195.0 0.30 0.37
GS 141018C00197500 C 10/18/14 197.5 0.12 0.22
GS 141018C00200000 C 10/18/14 200.0 0.05 0.15
GS 141018C00202500 C 10/18/14 202.5 0.02 0.16
GS 141018C00205000 C 10/18/14 205.0 0.01 0.10
GS 141018C00207500 C 10/18/14 207.5 0.00 0.10
GS 141018C00210000 C 10/18/14 210.0 0.00 0.08
GS 141018C00212500 C 10/18/14 212.5 0.00 0.07
GS 141018C00215000 C 10/18/14 215.0 0.00 0.14
GS 141018C00217500 C 10/18/14 217.5 0.00 0.06
GS 141018C00220000 C 10/18/14 220.0 0.00 0.06
GS 141018C00222500 C 10/18/14 222.5 0.00 0.14
GS 141018C00225000 C 10/18/14 225.0 0.00 0.14
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 0.00 0.14
GS 141018P00090000 P 10/18/14 90.0 0.00 0.14
GS 141018P00095000 P 10/18/14 95.0 0.00 0.14
GS 141018P00100000 P 10/18/14 100.0 0.00 0.14
GS 141018P00105000 P 10/18/14 105.0 0.00 0.14
GS 141018P00110000 P 10/18/14 110.0 0.00 0.14
GS 141018P00115000 P 10/18/14 115.0 0.00 0.14
GS 141018P00120000 P 10/18/14 120.0 0.00 0.14
GS 141018P00125000 P 10/18/14 125.0 0.01 0.14
GS 141018P00130000 P 10/18/14 130.0 0.00 0.14
GS 141018P00135000 P 10/18/14 135.0 0.01 0.14
GS 141018P00140000 P 10/18/14 140.0 0.05 0.14
GS 141018P00145000 P 10/18/14 145.0 0.05 0.14
GS 141018P00150000 P 10/18/14 150.0 0.09 0.18
GS 141018P00152500 P 10/18/14 152.5 0.11 0.19
GS 141018P00155000 P 10/18/14 155.0 0.14 0.21
GS 141018P00157500 P 10/18/14 157.5 0.18 0.27
GS 141018P00160000 P 10/18/14 160.0 0.25 0.30
GS 141018P00162500 P 10/18/14 162.5 0.29 0.37
GS 141018P00165000 P 10/18/14 165.0 0.34 0.42
GS 141018P00167500 P 10/18/14 167.5 0.43 0.61
GS 141018P00170000 P 10/18/14 170.0 0.54 0.68
GS 141018P00172500 P 10/18/14 172.5 0.74 0.93
GS 141018P00175000 P 10/18/14 175.0 1.09 1.11
GS 141018P00177500 P 10/18/14 177.5 1.47 1.61
GS 141018P00180000 P 10/18/14 180.0 2.04 2.21
GS 141018P00182500 P 10/18/14 182.5 2.90 3.20
GS 141018P00185000 P 10/18/14 185.0 4.00 4.35
GS 141018P00187500 P 10/18/14 187.5 5.40 5.75
GS 141018P00190000 P 10/18/14 190.0 7.10 8.00
GS 141018P00192500 P 10/18/14 192.5 8.50 10.20
GS 141018P00195000 P 10/18/14 195.0 10.55 12.70
GS 141018P00197500 P 10/18/14 197.5 12.85 14.95
GS 141018P00200000 P 10/18/14 200.0 15.30 17.45
GS 141018P00202500 P 10/18/14 202.5 17.85 19.95
GS 141018P00205000 P 10/18/14 205.0 20.30 22.85
GS 141018P00207500 P 10/18/14 207.5 22.85 24.95
GS 141018P00210000 P 10/18/14 210.0 25.30 27.50
GS 141018P00212500 P 10/18/14 212.5 27.70 30.45
GS 141018P00215000 P 10/18/14 215.0 30.35 32.45
GS 141018P00217500 P 10/18/14 217.5 32.85 35.00
GS 141018P00220000 P 10/18/14 220.0 35.35 37.30
GS 141018P00222500 P 10/18/14 222.5 37.85 40.35
GS 141018P00225000 P 10/18/14 225.0 40.30 42.95
GS 141018P00230000 P 10/18/14 230.0 44.45 47.85
GS 141018P00235000 P 10/18/14 235.0 49.35 53.00
GS 141018P00240000 P 10/18/14 240.0 54.35 57.95
GS 141018P00245000 P 10/18/14 245.0 59.35 62.95
GS 141024C00148000 C 10/24/14 148.0 34.30 37.50
GS 141024C00149000 C 10/24/14 149.0 33.30 36.05
GS 141024C00150000 C 10/24/14 150.0 32.30 35.05
GS 141024C00152500 C 10/24/14 152.5 29.85 32.60
GS 141024C00155000 C 10/24/14 155.0 27.35 30.15
GS 141024C00157500 C 10/24/14 157.5 24.85 27.70
GS 141024C00160000 C 10/24/14 160.0 22.55 25.25
GS 141024C00162500 C 10/24/14 162.5 20.05 22.85
GS 141024C00165000 C 10/24/14 165.0 17.60 20.45
GS 141024C00167500 C 10/24/14 167.5 16.00 18.05
GS 141024C00170000 C 10/24/14 170.0 13.35 15.80
GS 141024C00172500 C 10/24/14 172.5 11.35 13.60
GS 141024C00175000 C 10/24/14 175.0 9.90 10.40
GS 141024C00177500 C 10/24/14 177.5 7.50 8.40
GS 141024C00180000 C 10/24/14 180.0 6.00 6.55
GS 141024C00182500 C 10/24/14 182.5 4.35 4.90
GS 141024C00185000 C 10/24/14 185.0 3.10 3.45
GS 141024C00187500 C 10/24/14 187.5 1.96 2.38
GS 141024C00190000 C 10/24/14 190.0 1.27 1.56
GS 141024C00192500 C 10/24/14 192.5 0.75 0.96
GS 141024C00195000 C 10/24/14 195.0 0.40 0.60
GS 141024C00197500 C 10/24/14 197.5 0.19 0.40
GS 141024C00200000 C 10/24/14 200.0 0.11 0.30
GS 141024C00202500 C 10/24/14 202.5 0.04 0.22
GS 141024C00205000 C 10/24/14 205.0 0.02 0.18
GS 141024C00207500 C 10/24/14 207.5 0.01 0.15
GS 141024C00210000 C 10/24/14 210.0 0.00 0.13
GS 141024C00212500 C 10/24/14 212.5 0.00 0.11
GS 141024C00215000 C 10/24/14 215.0 0.00 0.09
GS 141024C00217500 C 10/24/14 217.5 0.00 0.08
GS 141024C00220000 C 10/24/14 220.0 0.00 0.07
GS 141024C00222500 C 10/24/14 222.5 0.00 0.07
GS 141024C00225000 C 10/24/14 225.0 0.00 0.14
GS 141024C00227500 C 10/24/14 227.5 0.00 0.14
GS 141024C00230000 C 10/24/14 230.0 0.00 0.14
GS 141024C00232500 C 10/24/14 232.5 0.00 0.14
GS 141024C00235000 C 10/24/14 235.0 0.00 0.14
GS 141024P00148000 P 10/24/14 148.0 0.10 0.30
GS 141024P00149000 P 10/24/14 149.0 0.05 0.30
GS 141024P00150000 P 10/24/14 150.0 0.06 0.31
GS 141024P00152500 P 10/24/14 152.5 0.15 0.35
GS 141024P00155000 P 10/24/14 155.0 0.19 0.40
GS 141024P00157500 P 10/24/14 157.5 0.23 0.44
GS 141024P00160000 P 10/24/14 160.0 0.27 0.53
GS 141024P00162500 P 10/24/14 162.5 0.34 0.62
GS 141024P00165000 P 10/24/14 165.0 0.42 0.65
GS 141024P00167500 P 10/24/14 167.5 0.56 0.94
GS 141024P00170000 P 10/24/14 170.0 0.69 1.11
GS 141024P00172500 P 10/24/14 172.5 0.87 1.34
GS 141024P00175000 P 10/24/14 175.0 1.28 1.50
GS 141024P00177500 P 10/24/14 177.5 1.78 2.01
GS 141024P00180000 P 10/24/14 180.0 2.43 2.70
GS 141024P00182500 P 10/24/14 182.5 3.25 3.60
GS 141024P00185000 P 10/24/14 185.0 4.35 4.80
GS 141024P00187500 P 10/24/14 187.5 5.75 6.25
GS 141024P00190000 P 10/24/14 190.0 7.45 8.30
GS 141024P00192500 P 10/24/14 192.5 9.25 10.45
GS 141024P00195000 P 10/24/14 195.0 10.55 13.55
GS 141024P00197500 P 10/24/14 197.5 12.80 15.65
GS 141024P00200000 P 10/24/14 200.0 15.20 18.05
GS 141024P00202500 P 10/24/14 202.5 17.65 20.30
GS 141024P00205000 P 10/24/14 205.0 20.05 22.95
GS 141024P00207500 P 10/24/14 207.5 22.55 25.45
GS 141024P00210000 P 10/24/14 210.0 25.05 27.95
GS 141024P00212500 P 10/24/14 212.5 27.55 30.45
GS 141024P00215000 P 10/24/14 215.0 30.05 32.95
GS 141024P00217500 P 10/24/14 217.5 32.65 35.45
GS 141024P00220000 P 10/24/14 220.0 35.15 37.95
GS 141024P00222500 P 10/24/14 222.5 37.65 40.45
GS 141024P00225000 P 10/24/14 225.0 40.15 42.95
GS 141024P00227500 P 10/24/14 227.5 42.45 45.45
GS 141024P00230000 P 10/24/14 230.0 45.30 47.50
GS 141024P00232500 P 10/24/14 232.5 46.95 50.50
GS 141024P00235000 P 10/24/14 235.0 49.45 52.90
GS 141031C00148000 C 10/31/14 148.0 34.30 37.15
GS 141031C00149000 C 10/31/14 149.0 33.35 36.10
GS 141031C00150000 C 10/31/14 150.0 32.35 35.35
GS 141031C00152500 C 10/31/14 152.5 29.90 32.75
GS 141031C00155000 C 10/31/14 155.0 27.50 30.20
GS 141031C00157500 C 10/31/14 157.5 25.10 27.75
GS 141031C00160000 C 10/31/14 160.0 22.65 25.35
GS 141031C00162500 C 10/31/14 162.5 20.20 22.95
GS 141031C00165000 C 10/31/14 165.0 18.35 20.55
GS 141031C00167500 C 10/31/14 167.5 16.10 18.25
GS 141031C00170000 C 10/31/14 170.0 13.85 16.00
GS 141031C00172500 C 10/31/14 172.5 10.80 13.80
GS 141031C00175000 C 10/31/14 175.0 10.05 10.70
GS 141031C00177500 C 10/31/14 177.5 7.80 8.70
GS 141031C00180000 C 10/31/14 180.0 6.20 6.90
GS 141031C00182500 C 10/31/14 182.5 4.55 5.25
GS 141031C00185000 C 10/31/14 185.0 3.30 3.85
GS 141031C00187500 C 10/31/14 187.5 2.27 2.66
GS 141031C00190000 C 10/31/14 190.0 1.52 1.79
GS 141031C00192500 C 10/31/14 192.5 1.09 1.16
GS 141031C00195000 C 10/31/14 195.0 0.56 0.82
GS 141031C00197500 C 10/31/14 197.5 0.32 0.55
GS 141031C00200000 C 10/31/14 200.0 0.17 0.40
GS 141031C00202500 C 10/31/14 202.5 0.07 0.27
GS 141031C00205000 C 10/31/14 205.0 0.04 0.19
GS 141031C00207500 C 10/31/14 207.5 0.03 0.16
GS 141031C00210000 C 10/31/14 210.0 0.02 0.13
GS 141031C00212500 C 10/31/14 212.5 0.01 0.11
GS 141031C00215000 C 10/31/14 215.0 0.00 0.14
GS 141031C00217500 C 10/31/14 217.5 0.00 0.14
GS 141031C00220000 C 10/31/14 220.0 0.00 0.14
GS 141031C00222500 C 10/31/14 222.5 0.00 0.14
GS 141031C00225000 C 10/31/14 225.0 0.00 0.14
GS 141031C00227500 C 10/31/14 227.5 0.00 0.14
GS 141031C00230000 C 10/31/14 230.0 0.00 0.14
GS 141031C00232500 C 10/31/14 232.5 0.00 0.14
GS 141031C00235000 C 10/31/14 235.0 0.00 0.14
GS 141031P00148000 P 10/31/14 148.0 0.16 0.40
GS 141031P00149000 P 10/31/14 149.0 0.17 0.43
GS 141031P00150000 P 10/31/14 150.0 0.18 0.44
GS 141031P00152500 P 10/31/14 152.5 0.22 0.48
GS 141031P00155000 P 10/31/14 155.0 0.24 0.51
GS 141031P00157500 P 10/31/14 157.5 0.31 0.56
GS 141031P00160000 P 10/31/14 160.0 0.38 0.62
GS 141031P00162500 P 10/31/14 162.5 0.43 0.71
GS 141031P00165000 P 10/31/14 165.0 0.55 0.87
GS 141031P00167500 P 10/31/14 167.5 0.70 0.88
GS 141031P00170000 P 10/31/14 170.0 0.87 1.13
GS 141031P00172500 P 10/31/14 172.5 1.13 1.41
GS 141031P00175000 P 10/31/14 175.0 1.58 1.71
GS 141031P00177500 P 10/31/14 177.5 2.02 2.24
GS 141031P00180000 P 10/31/14 180.0 2.78 2.98
GS 141031P00182500 P 10/31/14 182.5 3.60 3.85
GS 141031P00185000 P 10/31/14 185.0 4.75 5.05
GS 141031P00187500 P 10/31/14 187.5 6.15 6.45
GS 141031P00190000 P 10/31/14 190.0 7.75 8.60
GS 141031P00192500 P 10/31/14 192.5 9.60 10.50
GS 141031P00195000 P 10/31/14 195.0 10.75 12.95
GS 141031P00197500 P 10/31/14 197.5 13.05 15.20
GS 141031P00200000 P 10/31/14 200.0 15.35 17.95
GS 141031P00202500 P 10/31/14 202.5 17.75 19.95
GS 141031P00205000 P 10/31/14 205.0 20.15 23.00
GS 141031P00207500 P 10/31/14 207.5 22.65 25.45
GS 141031P00210000 P 10/31/14 210.0 25.10 27.95
GS 141031P00212500 P 10/31/14 212.5 27.55 30.45
GS 141031P00215000 P 10/31/14 215.0 30.05 32.95
GS 141031P00217500 P 10/31/14 217.5 32.55 35.50
GS 141031P00220000 P 10/31/14 220.0 35.05 38.00
GS 141031P00222500 P 10/31/14 222.5 37.55 40.50
GS 141031P00225000 P 10/31/14 225.0 40.10 42.85
GS 141031P00227500 P 10/31/14 227.5 42.60 45.35
GS 141031P00230000 P 10/31/14 230.0 45.15 47.85
GS 141031P00232500 P 10/31/14 232.5 47.65 50.45
GS 141031P00235000 P 10/31/14 235.0 49.45 52.95
GS 141107C00150000 C 11/07/14 150.0 32.45 35.20
GS 141107C00152500 C 11/07/14 152.5 29.95 32.75
GS 141107C00155000 C 11/07/14 155.0 27.60 30.30
GS 141107C00157500 C 11/07/14 157.5 25.10 27.90
GS 141107C00160000 C 11/07/14 160.0 22.80 25.45
GS 141107C00162500 C 11/07/14 162.5 20.40 23.10
GS 141107C00165000 C 11/07/14 165.0 18.55 20.70
GS 141107C00167500 C 11/07/14 167.5 16.20 18.45
GS 141107C00170000 C 11/07/14 170.0 13.25 16.15
GS 141107C00172500 C 11/07/14 172.5 10.95 13.95
GS 141107C00175000 C 11/07/14 175.0 9.95 11.00
GS 141107C00177500 C 11/07/14 177.5 8.05 9.00
GS 141107C00180000 C 11/07/14 180.0 6.35 7.15
GS 141107C00182500 C 11/07/14 182.5 4.80 5.55
GS 141107C00185000 C 11/07/14 185.0 3.55 4.20
GS 141107C00187500 C 11/07/14 187.5 2.50 3.10
GS 141107C00190000 C 11/07/14 190.0 1.73 2.14
GS 141107C00192500 C 11/07/14 192.5 1.11 1.45
GS 141107C00195000 C 11/07/14 195.0 0.71 1.00
GS 141107C00197500 C 11/07/14 197.5 0.42 0.64
GS 141107C00200000 C 11/07/14 200.0 0.24 0.48
GS 141107C00202500 C 11/07/14 202.5 0.13 0.31
GS 141107C00205000 C 11/07/14 205.0 0.05 0.22
GS 141107C00207500 C 11/07/14 207.5 0.03 0.17
GS 141107C00210000 C 11/07/14 210.0 0.03 0.14
GS 141107C00212500 C 11/07/14 212.5 0.02 0.13
GS 141107C00215000 C 11/07/14 215.0 0.01 0.12
GS 141107C00217500 C 11/07/14 217.5 0.00 0.14
GS 141107C00220000 C 11/07/14 220.0 0.00 0.14
GS 141107C00222500 C 11/07/14 222.5 0.00 0.14
GS 141107C00225000 C 11/07/14 225.0 0.00 0.14
GS 141107C00230000 C 11/07/14 230.0 0.00 0.14
GS 141107C00235000 C 11/07/14 235.0 0.00 0.14
GS 141107P00150000 P 11/07/14 150.0 0.24 0.44
GS 141107P00152500 P 11/07/14 152.5 0.28 0.51
GS 141107P00155000 P 11/07/14 155.0 0.33 0.55
GS 141107P00157500 P 11/07/14 157.5 0.37 0.60
GS 141107P00160000 P 11/07/14 160.0 0.44 0.64
GS 141107P00162500 P 11/07/14 162.5 0.55 0.77
GS 141107P00165000 P 11/07/14 165.0 0.67 0.96
GS 141107P00167500 P 11/07/14 167.5 0.81 0.96
GS 141107P00170000 P 11/07/14 170.0 0.98 1.27
GS 141107P00172500 P 11/07/14 172.5 1.26 1.57
GS 141107P00175000 P 11/07/14 175.0 1.67 2.06
GS 141107P00177500 P 11/07/14 177.5 2.18 2.59
GS 141107P00180000 P 11/07/14 180.0 2.91 3.55
GS 141107P00182500 P 11/07/14 182.5 3.85 4.55
GS 141107P00185000 P 11/07/14 185.0 5.00 5.75
GS 141107P00187500 P 11/07/14 187.5 6.40 7.25
GS 141107P00190000 P 11/07/14 190.0 8.00 8.85
GS 141107P00192500 P 11/07/14 192.5 9.80 10.70
GS 141107P00195000 P 11/07/14 195.0 10.90 14.00
GS 141107P00197500 P 11/07/14 197.5 13.10 16.10
GS 141107P00200000 P 11/07/14 200.0 15.40 18.25
GS 141107P00202500 P 11/07/14 202.5 17.75 20.60
GS 141107P00205000 P 11/07/14 205.0 20.20 23.00
GS 141107P00207500 P 11/07/14 207.5 22.60 25.45
GS 141107P00210000 P 11/07/14 210.0 25.10 27.95
GS 141107P00212500 P 11/07/14 212.5 27.65 30.45
GS 141107P00215000 P 11/07/14 215.0 30.15 32.95
GS 141107P00217500 P 11/07/14 217.5 32.65 35.45
GS 141107P00220000 P 11/07/14 220.0 35.15 37.90
GS 141107P00222500 P 11/07/14 222.5 37.65 40.45
GS 141107P00225000 P 11/07/14 225.0 40.15 42.90
GS 141107P00230000 P 11/07/14 230.0 45.15 47.95
GS 141107P00235000 P 11/07/14 235.0 50.15 52.90
GS 141122C00095000 C 11/22/14 95.0 87.25 89.90
GS 141122C00100000 C 11/22/14 100.0 82.15 84.80
GS 141122C00105000 C 11/22/14 105.0 77.20 79.85
GS 141122C00110000 C 11/22/14 110.0 72.55 74.80
GS 141122C00115000 C 11/22/14 115.0 67.20 69.85
GS 141122C00120000 C 11/22/14 120.0 62.25 64.85
GS 141122C00125000 C 11/22/14 125.0 57.40 60.40
GS 141122C00130000 C 11/22/14 130.0 52.25 54.95
GS 141122C00135000 C 11/22/14 135.0 47.30 50.00
GS 141122C00140000 C 11/22/14 140.0 42.45 45.05
GS 141122C00145000 C 11/22/14 145.0 37.45 39.95
GS 141122C00150000 C 11/22/14 150.0 32.65 35.30
GS 141122C00155000 C 11/22/14 155.0 28.20 30.30
GS 141122C00160000 C 11/22/14 160.0 23.00 25.35
GS 141122C00165000 C 11/22/14 165.0 18.90 20.60
GS 141122C00170000 C 11/22/14 170.0 14.45 16.10
GS 141122C00175000 C 11/22/14 175.0 10.40 11.55
GS 141122C00180000 C 11/22/14 180.0 7.45 7.75
GS 141122C00185000 C 11/22/14 185.0 4.55 4.85
GS 141122C00190000 C 11/22/14 190.0 2.47 2.71
GS 141122C00195000 C 11/22/14 195.0 1.16 1.34
GS 141122C00200000 C 11/22/14 200.0 0.50 0.67
GS 141122C00205000 C 11/22/14 205.0 0.18 0.39
GS 141122C00210000 C 11/22/14 210.0 0.05 0.23
GS 141122C00215000 C 11/22/14 215.0 0.03 0.15
GS 141122C00220000 C 11/22/14 220.0 0.01 0.14
GS 141122C00225000 C 11/22/14 225.0 0.00 0.14
GS 141122C00230000 C 11/22/14 230.0 0.00 0.14
GS 141122C00235000 C 11/22/14 235.0 0.00 0.14
GS 141122C00240000 C 11/22/14 240.0 0.00 0.14
GS 141122C00245000 C 11/22/14 245.0 0.00 0.14
GS 141122C00250000 C 11/22/14 250.0 0.00 0.14
GS 141122C00255000 C 11/22/14 255.0 0.00 0.14
GS 141122C00260000 C 11/22/14 260.0 0.00 0.14
GS 141122C00265000 C 11/22/14 265.0 0.00 0.14
GS 141122C00270000 C 11/22/14 270.0 0.00 0.14
GS 141122C00275000 C 11/22/14 275.0 0.00 0.14
GS 141122C00280000 C 11/22/14 280.0 0.00 0.14
GS 141122P00095000 P 11/22/14 95.0 0.01 0.14
GS 141122P00100000 P 11/22/14 100.0 0.01 0.14
GS 141122P00105000 P 11/22/14 105.0 0.01 0.14
GS 141122P00110000 P 11/22/14 110.0 0.03 0.14
GS 141122P00115000 P 11/22/14 115.0 0.05 0.14
GS 141122P00120000 P 11/22/14 120.0 0.06 0.15
GS 141122P00125000 P 11/22/14 125.0 0.07 0.16
GS 141122P00130000 P 11/22/14 130.0 0.12 0.22
GS 141122P00135000 P 11/22/14 135.0 0.14 0.26
GS 141122P00140000 P 11/22/14 140.0 0.18 0.33
GS 141122P00145000 P 11/22/14 145.0 0.24 0.49
GS 141122P00150000 P 11/22/14 150.0 0.35 0.45
GS 141122P00155000 P 11/22/14 155.0 0.49 0.65
GS 141122P00160000 P 11/22/14 160.0 0.65 0.88
GS 141122P00165000 P 11/22/14 165.0 0.91 1.04
GS 141122P00170000 P 11/22/14 170.0 1.44 1.65
GS 141122P00175000 P 11/22/14 175.0 2.27 2.55
GS 141122P00180000 P 11/22/14 180.0 3.65 3.95
GS 141122P00185000 P 11/22/14 185.0 5.65 6.05
GS 141122P00190000 P 11/22/14 190.0 8.60 8.95
GS 141122P00195000 P 11/22/14 195.0 11.55 14.20
GS 141122P00200000 P 11/22/14 200.0 15.90 18.50
GS 141122P00205000 P 11/22/14 205.0 20.45 23.10
GS 141122P00210000 P 11/22/14 210.0 25.35 27.90
GS 141122P00215000 P 11/22/14 215.0 30.35 32.95
GS 141122P00220000 P 11/22/14 220.0 35.30 37.90
GS 141122P00225000 P 11/22/14 225.0 40.30 42.85
GS 141122P00230000 P 11/22/14 230.0 45.30 47.85
GS 141122P00235000 P 11/22/14 235.0 50.30 52.90
GS 141122P00240000 P 11/22/14 240.0 55.30 57.95
GS 141122P00245000 P 11/22/14 245.0 60.30 62.95
GS 141122P00250000 P 11/22/14 250.0 65.15 67.95
GS 141122P00255000 P 11/22/14 255.0 70.15 72.95
GS 141122P00260000 P 11/22/14 260.0 75.15 77.85
GS 141122P00265000 P 11/22/14 265.0 80.15 82.95
GS 141122P00270000 P 11/22/14 270.0 85.15 87.85
GS 141122P00275000 P 11/22/14 275.0 90.10 92.85
GS 141122P00280000 P 11/22/14 280.0 95.10 97.95
GS 141220C00100000 C 12/20/14 100.0 82.20 85.30
GS 141220C00105000 C 12/20/14 105.0 77.25 80.10
GS 141220C00110000 C 12/20/14 110.0 72.25 75.25
GS 141220C00115000 C 12/20/14 115.0 67.25 70.15
GS 141220C00120000 C 12/20/14 120.0 62.30 65.45
GS 141220C00125000 C 12/20/14 125.0 57.30 60.15
GS 141220C00130000 C 12/20/14 130.0 52.35 55.25
GS 141220C00135000 C 12/20/14 135.0 47.45 49.95
GS 141220C00140000 C 12/20/14 140.0 42.50 45.35
GS 141220C00145000 C 12/20/14 145.0 37.60 40.20
GS 141220C00150000 C 12/20/14 150.0 32.75 35.50
GS 141220C00155000 C 12/20/14 155.0 27.95 30.40
GS 141220C00160000 C 12/20/14 160.0 23.50 26.00
GS 141220C00165000 C 12/20/14 165.0 19.05 20.95
GS 141220C00170000 C 12/20/14 170.0 14.80 16.75
GS 141220C00175000 C 12/20/14 175.0 11.15 12.20
GS 141220C00180000 C 12/20/14 180.0 8.15 8.55
GS 141220C00185000 C 12/20/14 185.0 5.30 5.65
GS 141220C00190000 C 12/20/14 190.0 3.10 3.45
GS 141220C00195000 C 12/20/14 195.0 1.71 1.98
GS 141220C00200000 C 12/20/14 200.0 0.88 1.08
GS 141220C00205000 C 12/20/14 205.0 0.43 0.61
GS 141220C00210000 C 12/20/14 210.0 0.18 0.38
GS 141220C00215000 C 12/20/14 215.0 0.06 0.26
GS 141220C00220000 C 12/20/14 220.0 0.04 0.18
GS 141220C00225000 C 12/20/14 225.0 0.02 0.14
GS 141220C00230000 C 12/20/14 230.0 0.01 0.11
GS 141220C00235000 C 12/20/14 235.0 0.00 0.10
GS 141220P00100000 P 12/20/14 100.0 0.05 0.14
GS 141220P00105000 P 12/20/14 105.0 0.07 0.15
GS 141220P00110000 P 12/20/14 110.0 0.08 0.18
GS 141220P00115000 P 12/20/14 115.0 0.14 0.20
GS 141220P00120000 P 12/20/14 120.0 0.13 0.24
GS 141220P00125000 P 12/20/14 125.0 0.15 0.29
GS 141220P00130000 P 12/20/14 130.0 0.18 0.35
GS 141220P00135000 P 12/20/14 135.0 0.24 0.45
GS 141220P00140000 P 12/20/14 140.0 0.31 0.56
GS 141220P00145000 P 12/20/14 145.0 0.42 0.67
GS 141220P00150000 P 12/20/14 150.0 0.58 0.78
GS 141220P00155000 P 12/20/14 155.0 0.80 1.05
GS 141220P00160000 P 12/20/14 160.0 1.06 1.19
GS 141220P00165000 P 12/20/14 165.0 1.46 1.69
GS 141220P00170000 P 12/20/14 170.0 2.21 2.35
GS 141220P00175000 P 12/20/14 175.0 3.25 3.50
GS 141220P00180000 P 12/20/14 180.0 4.80 5.10
GS 141220P00185000 P 12/20/14 185.0 7.00 7.25
GS 141220P00190000 P 12/20/14 190.0 9.85 10.15
GS 141220P00195000 P 12/20/14 195.0 13.30 13.80
GS 141220P00200000 P 12/20/14 200.0 16.80 19.40
GS 141220P00205000 P 12/20/14 205.0 21.25 23.85
GS 141220P00210000 P 12/20/14 210.0 26.10 28.70
GS 141220P00215000 P 12/20/14 215.0 30.80 33.45
GS 141220P00220000 P 12/20/14 220.0 35.40 38.40
GS 141220P00225000 P 12/20/14 225.0 40.60 43.25
GS 141220P00230000 P 12/20/14 230.0 45.50 48.35
GS 141220P00235000 P 12/20/14 235.0 50.50 53.35
GS 150117C00060000 C 01/17/15 60.0 122.15 125.55
GS 150117C00065000 C 01/17/15 65.0 117.15 120.50
GS 150117C00070000 C 01/17/15 70.0 112.15 115.65
GS 150117C00075000 C 01/17/15 75.0 107.15 110.65
GS 150117C00080000 C 01/17/15 80.0 102.15 105.70
GS 150117C00085000 C 01/17/15 85.0 97.15 100.60
GS 150117C00090000 C 01/17/15 90.0 92.15 95.05
GS 150117C00095000 C 01/17/15 95.0 87.25 90.75
GS 150117C00100000 C 01/17/15 100.0 82.25 85.10
GS 150117C00105000 C 01/17/15 105.0 77.25 80.80
GS 150117C00110000 C 01/17/15 110.0 72.35 75.70
GS 150117C00115000 C 01/17/15 115.0 67.35 70.65
GS 150117C00120000 C 01/17/15 120.0 62.40 65.05
GS 150117C00125000 C 01/17/15 125.0 57.40 59.95
GS 150117C00130000 C 01/17/15 130.0 52.75 54.95
GS 150117C00135000 C 01/17/15 135.0 47.60 50.15
GS 150117C00140000 C 01/17/15 140.0 42.75 45.20
GS 150117C00145000 C 01/17/15 145.0 37.95 40.35
GS 150117C00150000 C 01/17/15 150.0 33.80 35.45
GS 150117C00155000 C 01/17/15 155.0 28.30 30.65
GS 150117C00160000 C 01/17/15 160.0 23.95 25.60
GS 150117C00165000 C 01/17/15 165.0 19.65 21.25
GS 150117C00170000 C 01/17/15 170.0 16.30 16.90
GS 150117C00175000 C 01/17/15 175.0 12.70 12.95
GS 150117C00180000 C 01/17/15 180.0 9.40 9.60
GS 150117C00185000 C 01/17/15 185.0 6.55 6.75
GS 150117C00190000 C 01/17/15 190.0 4.30 4.60
GS 150117C00195000 C 01/17/15 195.0 2.71 2.90
GS 150117C00200000 C 01/17/15 200.0 1.59 1.77
GS 150117C00205000 C 01/17/15 205.0 0.93 1.09
GS 150117C00210000 C 01/17/15 210.0 0.48 0.68
GS 150117C00215000 C 01/17/15 215.0 0.29 0.48
GS 150117C00220000 C 01/17/15 220.0 0.10 0.33
GS 150117C00225000 C 01/17/15 225.0 0.07 0.25
GS 150117C00230000 C 01/17/15 230.0 0.05 0.15
GS 150117C00235000 C 01/17/15 235.0 0.04 0.16
GS 150117C00240000 C 01/17/15 240.0 0.03 0.14
GS 150117C00245000 C 01/17/15 245.0 0.02 0.13
GS 150117C00250000 C 01/17/15 250.0 0.01 0.10
GS 150117C00255000 C 01/17/15 255.0 0.00 0.09
GS 150117P00060000 P 01/17/15 60.0 0.01 0.05
GS 150117P00065000 P 01/17/15 65.0 0.00 0.14
GS 150117P00070000 P 01/17/15 70.0 0.01 0.09
GS 150117P00075000 P 01/17/15 75.0 0.02 0.11
GS 150117P00080000 P 01/17/15 80.0 0.05 0.12
GS 150117P00085000 P 01/17/15 85.0 0.05 0.12
GS 150117P00090000 P 01/17/15 90.0 0.05 0.14
GS 150117P00095000 P 01/17/15 95.0 0.09 0.16
GS 150117P00100000 P 01/17/15 100.0 0.11 0.19
GS 150117P00105000 P 01/17/15 105.0 0.12 0.20
GS 150117P00110000 P 01/17/15 110.0 0.17 0.24
GS 150117P00115000 P 01/17/15 115.0 0.19 0.31
GS 150117P00120000 P 01/17/15 120.0 0.26 0.37
GS 150117P00125000 P 01/17/15 125.0 0.33 0.45
GS 150117P00130000 P 01/17/15 130.0 0.38 0.52
GS 150117P00135000 P 01/17/15 135.0 0.57 0.63
GS 150117P00140000 P 01/17/15 140.0 0.65 0.75
GS 150117P00145000 P 01/17/15 145.0 0.85 0.93
GS 150117P00150000 P 01/17/15 150.0 1.07 1.15
GS 150117P00155000 P 01/17/15 155.0 1.26 1.48
GS 150117P00160000 P 01/17/15 160.0 1.68 1.84
GS 150117P00165000 P 01/17/15 165.0 2.22 2.46
GS 150117P00170000 P 01/17/15 170.0 3.10 3.30
GS 150117P00175000 P 01/17/15 175.0 4.30 4.50
GS 150117P00180000 P 01/17/15 180.0 5.95 6.20
GS 150117P00185000 P 01/17/15 185.0 8.10 8.45
GS 150117P00190000 P 01/17/15 190.0 10.90 11.35
GS 150117P00195000 P 01/17/15 195.0 14.25 14.80
GS 150117P00200000 P 01/17/15 200.0 17.95 18.65
GS 150117P00205000 P 01/17/15 205.0 21.80 24.40
GS 150117P00210000 P 01/17/15 210.0 26.10 28.80
GS 150117P00215000 P 01/17/15 215.0 31.10 33.75
GS 150117P00220000 P 01/17/15 220.0 35.85 38.65
GS 150117P00225000 P 01/17/15 225.0 40.80 43.55
GS 150117P00230000 P 01/17/15 230.0 45.80 48.45
GS 150117P00235000 P 01/17/15 235.0 50.85 53.35
GS 150117P00240000 P 01/17/15 240.0 55.35 58.35
GS 150117P00245000 P 01/17/15 245.0 60.45 63.35
GS 150117P00250000 P 01/17/15 250.0 65.45 68.35
GS 150117P00255000 P 01/17/15 255.0 70.45 73.35
GS 150417C00090000 C 04/17/15 90.0 92.25 95.50
GS 150417C00095000 C 04/17/15 95.0 87.25 90.40
GS 150417C00100000 C 04/17/15 100.0 81.95 85.55
GS 150417C00105000 C 04/17/15 105.0 76.60 80.45
GS 150417C00110000 C 04/17/15 110.0 72.15 75.50
GS 150417C00115000 C 04/17/15 115.0 67.35 70.20
GS 150417C00120000 C 04/17/15 120.0 62.45 65.20
GS 150417C00125000 C 04/17/15 125.0 57.55 60.40
GS 150417C00130000 C 04/17/15 130.0 52.65 55.50
GS 150417C00135000 C 04/17/15 135.0 47.80 50.65
GS 150417C00140000 C 04/17/15 140.0 42.95 45.60
GS 150417C00145000 C 04/17/15 145.0 38.20 40.85
GS 150417C00150000 C 04/17/15 150.0 33.50 36.30
GS 150417C00155000 C 04/17/15 155.0 28.90 31.70
GS 150417C00160000 C 04/17/15 160.0 24.45 27.50
GS 150417C00165000 C 04/17/15 165.0 21.20 22.65
GS 150417C00170000 C 04/17/15 170.0 18.05 18.60
GS 150417C00175000 C 04/17/15 175.0 14.55 15.00
GS 150417C00180000 C 04/17/15 180.0 11.45 11.90
GS 150417C00185000 C 04/17/15 185.0 8.70 9.10
GS 150417C00190000 C 04/17/15 190.0 6.35 7.00
GS 150417C00195000 C 04/17/15 195.0 4.50 5.30
GS 150417C00200000 C 04/17/15 200.0 3.15 3.50
GS 150417C00205000 C 04/17/15 205.0 2.06 2.45
GS 150417C00210000 C 04/17/15 210.0 1.33 1.66
GS 150417C00215000 C 04/17/15 215.0 0.80 1.18
GS 150417C00220000 C 04/17/15 220.0 0.47 0.76
GS 150417C00225000 C 04/17/15 225.0 0.25 0.53
GS 150417C00230000 C 04/17/15 230.0 0.19 0.39
GS 150417C00235000 C 04/17/15 235.0 0.11 0.29
GS 150417C00240000 C 04/17/15 240.0 0.08 0.23
GS 150417C00245000 C 04/17/15 245.0 0.06 0.19
GS 150417C00250000 C 04/17/15 250.0 0.00 0.16
GS 150417C00255000 C 04/17/15 255.0 0.00 0.16
GS 150417C00260000 C 04/17/15 260.0 0.00 0.16
GS 150417P00090000 P 04/17/15 90.0 0.09 0.31
GS 150417P00095000 P 04/17/15 95.0 0.11 0.28
GS 150417P00100000 P 04/17/15 100.0 0.14 0.35
GS 150417P00105000 P 04/17/15 105.0 0.19 0.40
GS 150417P00110000 P 04/17/15 110.0 0.24 0.47
GS 150417P00115000 P 04/17/15 115.0 0.34 0.55
GS 150417P00120000 P 04/17/15 120.0 0.36 0.65
GS 150417P00125000 P 04/17/15 125.0 0.50 0.84
GS 150417P00130000 P 04/17/15 130.0 0.65 0.99
GS 150417P00135000 P 04/17/15 135.0 0.80 1.16
GS 150417P00140000 P 04/17/15 140.0 1.05 1.36
GS 150417P00145000 P 04/17/15 145.0 1.37 1.64
GS 150417P00150000 P 04/17/15 150.0 1.71 1.98
GS 150417P00155000 P 04/17/15 155.0 2.26 2.53
GS 150417P00160000 P 04/17/15 160.0 2.98 3.25
GS 150417P00165000 P 04/17/15 165.0 3.90 4.15
GS 150417P00170000 P 04/17/15 170.0 5.05 5.40
GS 150417P00175000 P 04/17/15 175.0 6.55 6.85
GS 150417P00180000 P 04/17/15 180.0 8.45 8.70
GS 150417P00185000 P 04/17/15 185.0 10.75 11.05
GS 150417P00190000 P 04/17/15 190.0 13.45 13.80
GS 150417P00195000 P 04/17/15 195.0 16.60 17.00
GS 150417P00200000 P 04/17/15 200.0 20.20 20.60
GS 150417P00205000 P 04/17/15 205.0 24.10 24.50
GS 150417P00210000 P 04/17/15 210.0 27.35 30.25
GS 150417P00215000 P 04/17/15 215.0 31.80 34.70
GS 150417P00220000 P 04/17/15 220.0 36.65 39.35
GS 150417P00225000 P 04/17/15 225.0 41.25 44.10
GS 150417P00230000 P 04/17/15 230.0 46.05 48.90
GS 150417P00235000 P 04/17/15 235.0 51.00 53.80
GS 150417P00240000 P 04/17/15 240.0 56.05 58.95
GS 150417P00245000 P 04/17/15 245.0 60.65 63.70
GS 150417P00250000 P 04/17/15 250.0 65.55 68.65
GS 150417P00255000 P 04/17/15 255.0 70.50 73.65
GS 150417P00260000 P 04/17/15 260.0 75.45 78.60
GS 160115C00080000 C 01/15/16 80.0 102.15 105.45
GS 160115C00085000 C 01/15/16 85.0 96.70 100.50
GS 160115C00090000 C 01/15/16 90.0 91.85 95.45
GS 160115C00095000 C 01/15/16 95.0 87.20 90.50
GS 160115C00100000 C 01/15/16 100.0 82.25 85.60
GS 160115C00105000 C 01/15/16 105.0 77.35 80.00
GS 160115C00110000 C 01/15/16 110.0 72.50 75.85
GS 160115C00115000 C 01/15/16 115.0 67.65 71.05
GS 160115C00120000 C 01/15/16 120.0 62.85 66.20
GS 160115C00125000 C 01/15/16 125.0 58.15 61.50
GS 160115C00130000 C 01/15/16 130.0 53.55 57.05
GS 160115C00135000 C 01/15/16 135.0 49.00 51.40
GS 160115C00140000 C 01/15/16 140.0 44.60 48.25
GS 160115C00145000 C 01/15/16 145.0 40.30 43.45
GS 160115C00150000 C 01/15/16 150.0 35.70 39.40
GS 160115C00155000 C 01/15/16 155.0 32.45 35.50
GS 160115C00160000 C 01/15/16 160.0 28.75 31.75
GS 160115C00165000 C 01/15/16 165.0 26.05 27.55
GS 160115C00170000 C 01/15/16 170.0 23.25 23.75
GS 160115C00175000 C 01/15/16 175.0 20.20 20.85
GS 160115C00180000 C 01/15/16 180.0 17.35 18.95
GS 160115C00185000 C 01/15/16 185.0 14.80 15.40
GS 160115C00190000 C 01/15/16 190.0 12.30 13.10
GS 160115C00195000 C 01/15/16 195.0 10.25 11.00
GS 160115C00200000 C 01/15/16 200.0 7.25 9.15
GS 160115C00210000 C 01/15/16 210.0 4.95 6.10
GS 160115C00220000 C 01/15/16 220.0 3.25 4.05
GS 160115C00230000 C 01/15/16 230.0 2.23 2.69
GS 160115C00240000 C 01/15/16 240.0 1.37 1.76
GS 160115C00250000 C 01/15/16 250.0 0.80 1.18
GS 160115C00260000 C 01/15/16 260.0 0.30 0.80
GS 160115P00080000 P 01/15/16 80.0 0.19 0.59
GS 160115P00085000 P 01/15/16 85.0 0.21 0.68
GS 160115P00090000 P 01/15/16 90.0 0.36 0.78
GS 160115P00095000 P 01/15/16 95.0 0.50 0.90
GS 160115P00100000 P 01/15/16 100.0 0.69 0.90
GS 160115P00105000 P 01/15/16 105.0 0.90 1.25
GS 160115P00110000 P 01/15/16 110.0 1.14 1.51
GS 160115P00115000 P 01/15/16 115.0 1.40 1.78
GS 160115P00120000 P 01/15/16 120.0 1.63 2.07
GS 160115P00125000 P 01/15/16 125.0 2.06 2.43
GS 160115P00130000 P 01/15/16 130.0 2.51 2.82
GS 160115P00135000 P 01/15/16 135.0 3.10 3.40
GS 160115P00140000 P 01/15/16 140.0 3.75 4.05
GS 160115P00145000 P 01/15/16 145.0 4.35 4.80
GS 160115P00150000 P 01/15/16 150.0 5.40 5.80
GS 160115P00155000 P 01/15/16 155.0 6.50 6.95
GS 160115P00160000 P 01/15/16 160.0 7.75 8.25
GS 160115P00165000 P 01/15/16 165.0 9.25 9.70
GS 160115P00170000 P 01/15/16 170.0 10.85 11.45
GS 160115P00175000 P 01/15/16 175.0 12.75 13.35
GS 160115P00180000 P 01/15/16 180.0 14.90 15.55
GS 160115P00185000 P 01/15/16 185.0 17.35 18.00
GS 160115P00190000 P 01/15/16 190.0 19.95 20.70
GS 160115P00195000 P 01/15/16 195.0 22.95 23.65
GS 160115P00200000 P 01/15/16 200.0 24.90 26.85
GS 160115P00210000 P 01/15/16 210.0 32.35 33.95
GS 160115P00220000 P 01/15/16 220.0 40.00 43.50
GS 160115P00230000 P 01/15/16 230.0 48.55 52.10
GS 160115P00240000 P 01/15/16 240.0 57.65 60.50
GS 160115P00250000 P 01/15/16 250.0 66.55 69.95
GS 160115P00260000 P 01/15/16 260.0 75.85 79.45
GS 170120C00095000 C 01/20/17 95.0 86.85 90.85
GS 170120C00100000 C 01/20/17 100.0 82.35 86.00
GS 170120C00105000 C 01/20/17 105.0 77.85 81.30
GS 170120C00110000 C 01/20/17 110.0 72.35 76.75
GS 170120C00115000 C 01/20/17 115.0 68.15 72.20
GS 170120C00120000 C 01/20/17 120.0 63.85 67.80
GS 170120C00125000 C 01/20/17 125.0 59.45 63.20
GS 170120C00130000 C 01/20/17 130.0 55.40 59.40
GS 170120C00135000 C 01/20/17 135.0 51.40 55.35
GS 170120C00140000 C 01/20/17 140.0 47.50 51.50
GS 170120C00145000 C 01/20/17 145.0 43.65 47.35
GS 170120C00150000 C 01/20/17 150.0 40.00 43.75
GS 170120C00155000 C 01/20/17 155.0 36.55 40.30
GS 170120C00160000 C 01/20/17 160.0 33.25 37.20
GS 170120C00165000 C 01/20/17 165.0 30.05 33.90
GS 170120C00170000 C 01/20/17 170.0 27.10 31.30
GS 170120C00175000 C 01/20/17 175.0 24.05 28.45
GS 170120C00180000 C 01/20/17 180.0 21.45 25.50
GS 170120C00185000 C 01/20/17 185.0 20.00 23.75
GS 170120C00190000 C 01/20/17 190.0 16.55 20.80
GS 170120C00195000 C 01/20/17 195.0 14.45 18.85
GS 170120C00200000 C 01/20/17 200.0 12.55 16.95
GS 170120C00210000 C 01/20/17 210.0 9.15 13.50
GS 170120C00220000 C 01/20/17 220.0 6.55 11.00
GS 170120C00230000 C 01/20/17 230.0 4.70 9.00
GS 170120C00240000 C 01/20/17 240.0 3.75 7.35
GS 170120C00250000 C 01/20/17 250.0 1.40 5.85
GS 170120C00260000 C 01/20/17 260.0 0.70 4.95
GS 170120C00270000 C 01/20/17 270.0 0.00 4.30
GS 170120P00095000 P 01/20/17 95.0 0.07 3.40
GS 170120P00100000 P 01/20/17 100.0 1.10 3.00
GS 170120P00105000 P 01/20/17 105.0 1.87 3.60
GS 170120P00110000 P 01/20/17 110.0 0.89 3.85
GS 170120P00115000 P 01/20/17 115.0 1.65 5.85
GS 170120P00120000 P 01/20/17 120.0 1.75 6.00
GS 170120P00125000 P 01/20/17 125.0 2.68 7.35
GS 170120P00130000 P 01/20/17 130.0 3.70 8.25
GS 170120P00135000 P 01/20/17 135.0 4.70 9.10
GS 170120P00140000 P 01/20/17 140.0 5.60 10.00
GS 170120P00145000 P 01/20/17 145.0 6.50 11.00
GS 170120P00150000 P 01/20/17 150.0 7.65 12.20
GS 170120P00155000 P 01/20/17 155.0 9.50 13.95
GS 170120P00160000 P 01/20/17 160.0 10.90 15.45
GS 170120P00165000 P 01/20/17 165.0 12.65 17.00
GS 170120P00170000 P 01/20/17 170.0 14.55 19.00
GS 170120P00175000 P 01/20/17 175.0 16.55 21.00
GS 170120P00180000 P 01/20/17 180.0 19.00 23.40
GS 170120P00185000 P 01/20/17 185.0 21.70 25.90
GS 170120P00190000 P 01/20/17 190.0 24.10 28.45
GS 170120P00195000 P 01/20/17 195.0 27.00 31.20
GS 170120P00200000 P 01/20/17 200.0 30.30 34.20
GS 170120P00210000 P 01/20/17 210.0 36.65 40.55
GS 170120P00220000 P 01/20/17 220.0 44.00 47.65
GS 170120P00230000 P 01/20/17 230.0 51.75 55.30
GS 170120P00240000 P 01/20/17 240.0 60.00 63.50
GS 170120P00250000 P 01/20/17 250.0 68.65 72.10
GS 170120P00260000 P 01/20/17 260.0 77.80 80.40
GS 170120P00270000 P 01/20/17 270.0 86.90 90.65

OPRA data is delayed 15 minutes.