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 (2016-10-14)Premium Content

Goldman Sachs Group Inc (GS)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 161209C00145000 C 12/09/16 145.0 93.85 98.45
GS 161209C00146000 C 12/09/16 146.0 92.85 97.45
GS 161209C00147000 C 12/09/16 147.0 91.80 96.40
GS 161209C00148000 C 12/09/16 148.0 92.25 94.20
GS 161209C00149000 C 12/09/16 149.0 89.85 94.45
GS 161209C00150000 C 12/09/16 150.0 88.85 93.45
GS 161209C00152500 C 12/09/16 152.5 86.30 90.95
GS 161209C00155000 C 12/09/16 155.0 83.80 88.45
GS 161209C00157500 C 12/09/16 157.5 81.30 85.90
GS 161209C00160000 C 12/09/16 160.0 78.80 83.35
GS 161209C00162500 C 12/09/16 162.5 76.30 80.85
GS 161209C00165000 C 12/09/16 165.0 73.85 78.45
GS 161209C00167500 C 12/09/16 167.5 71.35 75.95
GS 161209C00170000 C 12/09/16 170.0 68.80 73.35
GS 161209C00172500 C 12/09/16 172.5 66.35 70.90
GS 161209C00175000 C 12/09/16 175.0 63.85 68.45
GS 161209C00177500 C 12/09/16 177.5 61.50 65.95
GS 161209C00180000 C 12/09/16 180.0 58.75 63.35
GS 161209C00182500 C 12/09/16 182.5 56.35 61.00
GS 161209C00185000 C 12/09/16 185.0 53.85 58.45
GS 161209C00187500 C 12/09/16 187.5 51.45 55.90
GS 161209C00190000 C 12/09/16 190.0 48.80 53.40
GS 161209C00192500 C 12/09/16 192.5 46.35 51.00
GS 161209C00195000 C 12/09/16 195.0 43.80 48.35
GS 161209C00197500 C 12/09/16 197.5 41.45 45.90
GS 161209C00200000 C 12/09/16 200.0 38.80 43.35
GS 161209C00202500 C 12/09/16 202.5 38.15 39.30
GS 161209C00205000 C 12/09/16 205.0 34.45 37.35
GS 161209C00207500 C 12/09/16 207.5 32.15 34.85
GS 161209C00210000 C 12/09/16 210.0 30.65 32.10
GS 161209C00212500 C 12/09/16 212.5 27.90 29.30
GS 161209C00215000 C 12/09/16 215.0 25.70 26.70
GS 161209C00217500 C 12/09/16 217.5 23.20 24.20
GS 161209C00220000 C 12/09/16 220.0 20.70 21.65
GS 161209C00222500 C 12/09/16 222.5 18.20 19.20
GS 161209C00225000 C 12/09/16 225.0 15.75 16.75
GS 161209C00227500 C 12/09/16 227.5 13.25 14.20
GS 161209C00230000 C 12/09/16 230.0 10.80 11.85
GS 161209C00232500 C 12/09/16 232.5 8.45 9.20
GS 161209C00235000 C 12/09/16 235.0 6.05 6.75
GS 161209C00237500 C 12/09/16 237.5 4.05 4.80
GS 161209C00240000 C 12/09/16 240.0 2.44 2.70
GS 161209C00242500 C 12/09/16 242.5 1.26 1.51
GS 161209C00245000 C 12/09/16 245.0 0.55 0.73
GS 161209C00247500 C 12/09/16 247.5 0.24 0.33
GS 161209C00250000 C 12/09/16 250.0 0.11 0.28
GS 161209C00252500 C 12/09/16 252.5 0.07 0.25
GS 161209C00255000 C 12/09/16 255.0 0.06 0.24
GS 161209C00257500 C 12/09/16 257.5 0.05 0.12
GS 161209C00260000 C 12/09/16 260.0 0.04 0.09
GS 161209C00262500 C 12/09/16 262.5 0.03 0.21
GS 161209C00265000 C 12/09/16 265.0 0.02 0.05
GS 161209P00145000 P 12/09/16 145.0 0.00 0.01
GS 161209P00146000 P 12/09/16 146.0 0.00 0.32
GS 161209P00147000 P 12/09/16 147.0 0.00 0.33
GS 161209P00148000 P 12/09/16 148.0 0.00 0.33
GS 161209P00149000 P 12/09/16 149.0 0.00 0.34
GS 161209P00150000 P 12/09/16 150.0 0.00 0.33
GS 161209P00152500 P 12/09/16 152.5 0.00 0.33
GS 161209P00155000 P 12/09/16 155.0 0.00 0.33
GS 161209P00157500 P 12/09/16 157.5 0.00 0.32
GS 161209P00160000 P 12/09/16 160.0 0.00 0.34
GS 161209P00162500 P 12/09/16 162.5 0.00 0.34
GS 161209P00165000 P 12/09/16 165.0 0.00 0.33
GS 161209P00167500 P 12/09/16 167.5 0.00 0.32
GS 161209P00170000 P 12/09/16 170.0 0.00 0.32
GS 161209P00172500 P 12/09/16 172.5 0.00 0.18
GS 161209P00175000 P 12/09/16 175.0 0.00 0.45
GS 161209P00177500 P 12/09/16 177.5 0.00 0.10
GS 161209P00180000 P 12/09/16 180.0 0.00 0.03
GS 161209P00182500 P 12/09/16 182.5 0.00 0.45
GS 161209P00185000 P 12/09/16 185.0 0.00 0.18
GS 161209P00187500 P 12/09/16 187.5 0.00 0.46
GS 161209P00190000 P 12/09/16 190.0 0.00 0.04
GS 161209P00192500 P 12/09/16 192.5 0.00 0.19
GS 161209P00195000 P 12/09/16 195.0 0.01 0.02
GS 161209P00197500 P 12/09/16 197.5 0.00 0.19
GS 161209P00200000 P 12/09/16 200.0 0.01 0.02
GS 161209P00202500 P 12/09/16 202.5 0.00 0.22
GS 161209P00205000 P 12/09/16 205.0 0.01 0.03
GS 161209P00207500 P 12/09/16 207.5 0.00 0.20
GS 161209P00210000 P 12/09/16 210.0 0.01 0.05
GS 161209P00212500 P 12/09/16 212.5 0.00 0.18
GS 161209P00215000 P 12/09/16 215.0 0.00 0.05
GS 161209P00217500 P 12/09/16 217.5 0.01 0.19
GS 161209P00220000 P 12/09/16 220.0 0.00 0.10
GS 161209P00222500 P 12/09/16 222.5 0.01 0.05
GS 161209P00225000 P 12/09/16 225.0 0.02 0.05
GS 161209P00227500 P 12/09/16 227.5 0.03 0.12
GS 161209P00230000 P 12/09/16 230.0 0.06 0.07
GS 161209P00232500 P 12/09/16 232.5 0.09 0.16
GS 161209P00235000 P 12/09/16 235.0 0.26 0.35
GS 161209P00237500 P 12/09/16 237.5 0.55 0.68
GS 161209P00240000 P 12/09/16 240.0 1.30 1.47
GS 161209P00242500 P 12/09/16 242.5 2.29 2.79
GS 161209P00245000 P 12/09/16 245.0 3.85 4.75
GS 161209P00247500 P 12/09/16 247.5 6.00 7.05
GS 161209P00250000 P 12/09/16 250.0 8.25 9.55
GS 161209P00252500 P 12/09/16 252.5 9.70 13.20
GS 161209P00255000 P 12/09/16 255.0 13.25 14.35
GS 161209P00257500 P 12/09/16 257.5 15.65 17.00
GS 161209P00260000 P 12/09/16 260.0 17.75 20.50
GS 161209P00262500 P 12/09/16 262.5 20.20 22.95
GS 161209P00265000 P 12/09/16 265.0 22.70 25.30
GS 161216C00090000 C 12/16/16 90.0 148.90 153.45
GS 161216C00095000 C 12/16/16 95.0 143.90 148.50
GS 161216C00100000 C 12/16/16 100.0 138.75 143.30
GS 161216C00105000 C 12/16/16 105.0 133.90 138.50
GS 161216C00110000 C 12/16/16 110.0 128.80 133.40
GS 161216C00115000 C 12/16/16 115.0 123.80 128.40
GS 161216C00120000 C 12/16/16 120.0 118.80 123.45
GS 161216C00125000 C 12/16/16 125.0 113.80 118.40
GS 161216C00130000 C 12/16/16 130.0 108.80 113.40
GS 161216C00135000 C 12/16/16 135.0 103.85 108.40
GS 161216C00140000 C 12/16/16 140.0 98.85 103.45
GS 161216C00145000 C 12/16/16 145.0 93.85 98.50
GS 161216C00146000 C 12/16/16 146.0 92.80 97.40
GS 161216C00147000 C 12/16/16 147.0 91.80 96.40
GS 161216C00148000 C 12/16/16 148.0 91.00 95.40
GS 161216C00149000 C 12/16/16 149.0 89.80 94.40
GS 161216C00150000 C 12/16/16 150.0 88.85 93.45
GS 161216C00152500 C 12/16/16 152.5 86.40 90.90
GS 161216C00155000 C 12/16/16 155.0 83.85 88.40
GS 161216C00157500 C 12/16/16 157.5 81.30 85.90
GS 161216C00160000 C 12/16/16 160.0 78.75 83.40
GS 161216C00162500 C 12/16/16 162.5 76.30 81.00
GS 161216C00165000 C 12/16/16 165.0 73.85 78.50
GS 161216C00167500 C 12/16/16 167.5 71.30 75.95
GS 161216C00170000 C 12/16/16 170.0 70.65 72.25
GS 161216C00172500 C 12/16/16 172.5 66.40 71.00
GS 161216C00175000 C 12/16/16 175.0 63.85 68.45
GS 161216C00177500 C 12/16/16 177.5 61.30 66.00
GS 161216C00180000 C 12/16/16 180.0 58.80 63.50
GS 161216C00182500 C 12/16/16 182.5 56.70 61.05
GS 161216C00185000 C 12/16/16 185.0 54.20 58.50
GS 161216C00187500 C 12/16/16 187.5 51.75 56.00
GS 161216C00190000 C 12/16/16 190.0 49.25 53.55
GS 161216C00192500 C 12/16/16 192.5 46.70 51.00
GS 161216C00195000 C 12/16/16 195.0 45.75 47.20
GS 161216C00197500 C 12/16/16 197.5 41.75 46.05
GS 161216C00200000 C 12/16/16 200.0 40.80 41.75
GS 161216C00202500 C 12/16/16 202.5 37.55 40.00
GS 161216C00205000 C 12/16/16 205.0 35.85 36.85
GS 161216C00207500 C 12/16/16 207.5 32.55 35.05
GS 161216C00210000 C 12/16/16 210.0 30.95 31.90
GS 161216C00212500 C 12/16/16 212.5 28.25 29.90
GS 161216C00215000 C 12/16/16 215.0 26.05 27.00
GS 161216C00217500 C 12/16/16 217.5 23.60 24.80
GS 161216C00220000 C 12/16/16 220.0 21.25 22.10
GS 161216C00222500 C 12/16/16 222.5 18.85 19.70
GS 161216C00225000 C 12/16/16 225.0 16.55 17.35
GS 161216C00227500 C 12/16/16 227.5 14.35 15.45
GS 161216C00230000 C 12/16/16 230.0 12.30 13.00
GS 161216C00232500 C 12/16/16 232.5 10.30 10.90
GS 161216C00235000 C 12/16/16 235.0 8.50 9.05
GS 161216C00237500 C 12/16/16 237.5 6.85 7.40
GS 161216C00240000 C 12/16/16 240.0 5.45 5.90
GS 161216C00242500 C 12/16/16 242.5 4.20 4.60
GS 161216C00245000 C 12/16/16 245.0 3.15 3.50
GS 161216C00247500 C 12/16/16 247.5 2.31 2.59
GS 161216C00250000 C 12/16/16 250.0 1.77 1.92
GS 161216C00252500 C 12/16/16 252.5 1.29 1.44
GS 161216C00255000 C 12/16/16 255.0 0.95 1.10
GS 161216C00257500 C 12/16/16 257.5 0.67 0.93
GS 161216C00260000 C 12/16/16 260.0 0.56 0.75
GS 161216C00262500 C 12/16/16 262.5 0.46 0.50
GS 161216P00090000 P 12/16/16 90.0 0.00 0.05
GS 161216P00095000 P 12/16/16 95.0 0.00 0.05
GS 161216P00100000 P 12/16/16 100.0 0.00 0.03
GS 161216P00105000 P 12/16/16 105.0 0.00 0.01
GS 161216P00110000 P 12/16/16 110.0 0.00 0.01
GS 161216P00115000 P 12/16/16 115.0 0.00 0.13
GS 161216P00120000 P 12/16/16 120.0 0.00 0.19
GS 161216P00125000 P 12/16/16 125.0 0.00 0.19
GS 161216P00130000 P 12/16/16 130.0 0.00 0.05
GS 161216P00135000 P 12/16/16 135.0 0.00 0.01
GS 161216P00140000 P 12/16/16 140.0 0.00 0.02
GS 161216P00145000 P 12/16/16 145.0 0.00 0.05
GS 161216P00146000 P 12/16/16 146.0 0.00 0.05
GS 161216P00147000 P 12/16/16 147.0 0.00 0.05
GS 161216P00148000 P 12/16/16 148.0 0.00 0.05
GS 161216P00149000 P 12/16/16 149.0 0.00 0.05
GS 161216P00150000 P 12/16/16 150.0 0.00 0.02
GS 161216P00152500 P 12/16/16 152.5 0.00 0.05
GS 161216P00155000 P 12/16/16 155.0 0.00 0.05
GS 161216P00157500 P 12/16/16 157.5 0.00 0.05
GS 161216P00160000 P 12/16/16 160.0 0.00 0.05
GS 161216P00162500 P 12/16/16 162.5 0.00 0.05
GS 161216P00165000 P 12/16/16 165.0 0.00 0.05
GS 161216P00167500 P 12/16/16 167.5 0.00 0.07
GS 161216P00170000 P 12/16/16 170.0 0.00 0.09
GS 161216P00172500 P 12/16/16 172.5 0.00 0.10
GS 161216P00175000 P 12/16/16 175.0 0.00 0.04
GS 161216P00177500 P 12/16/16 177.5 0.00 0.15
GS 161216P00180000 P 12/16/16 180.0 0.00 0.01
GS 161216P00182500 P 12/16/16 182.5 0.00 0.04
GS 161216P00185000 P 12/16/16 185.0 0.00 0.05
GS 161216P00187500 P 12/16/16 187.5 0.00 0.20
GS 161216P00190000 P 12/16/16 190.0 0.02 0.04
GS 161216P00192500 P 12/16/16 192.5 0.00 0.26
GS 161216P00195000 P 12/16/16 195.0 0.00 0.22
GS 161216P00197500 P 12/16/16 197.5 0.00 0.26
GS 161216P00200000 P 12/16/16 200.0 0.04 0.20
GS 161216P00202500 P 12/16/16 202.5 0.05 0.16
GS 161216P00205000 P 12/16/16 205.0 0.10 0.17
GS 161216P00207500 P 12/16/16 207.5 0.13 0.22
GS 161216P00210000 P 12/16/16 210.0 0.16 0.23
GS 161216P00212500 P 12/16/16 212.5 0.20 0.30
GS 161216P00215000 P 12/16/16 215.0 0.25 0.33
GS 161216P00217500 P 12/16/16 217.5 0.33 0.44
GS 161216P00220000 P 12/16/16 220.0 0.43 0.53
GS 161216P00222500 P 12/16/16 222.5 0.54 0.76
GS 161216P00225000 P 12/16/16 225.0 0.77 0.82
GS 161216P00227500 P 12/16/16 227.5 0.95 1.18
GS 161216P00230000 P 12/16/16 230.0 1.40 1.52
GS 161216P00232500 P 12/16/16 232.5 1.73 2.00
GS 161216P00235000 P 12/16/16 235.0 2.49 2.61
GS 161216P00237500 P 12/16/16 237.5 3.10 3.45
GS 161216P00240000 P 12/16/16 240.0 4.15 4.50
GS 161216P00242500 P 12/16/16 242.5 5.25 5.80
GS 161216P00245000 P 12/16/16 245.0 6.70 7.25
GS 161216P00247500 P 12/16/16 247.5 8.25 8.95
GS 161216P00250000 P 12/16/16 250.0 10.25 10.90
GS 161216P00252500 P 12/16/16 252.5 12.00 13.00
GS 161216P00255000 P 12/16/16 255.0 14.20 16.80
GS 161216P00257500 P 12/16/16 257.5 15.85 18.75
GS 161216P00260000 P 12/16/16 260.0 18.20 20.80
GS 161216P00262500 P 12/16/16 262.5 21.05 22.30
GS 161223C00125000 C 12/23/16 125.0 113.80 118.40
GS 161223C00130000 C 12/23/16 130.0 108.80 113.50
GS 161223C00135000 C 12/23/16 135.0 103.80 108.40
GS 161223C00140000 C 12/23/16 140.0 98.85 103.40
GS 161223C00145000 C 12/23/16 145.0 93.80 98.45
GS 161223C00146000 C 12/23/16 146.0 92.80 97.45
GS 161223C00147000 C 12/23/16 147.0 91.80 96.45
GS 161223C00148000 C 12/23/16 148.0 90.85 95.50
GS 161223C00149000 C 12/23/16 149.0 89.85 94.50
GS 161223C00150000 C 12/23/16 150.0 88.90 93.50
GS 161223C00152500 C 12/23/16 152.5 86.55 91.00
GS 161223C00155000 C 12/23/16 155.0 84.15 88.50
GS 161223C00157500 C 12/23/16 157.5 81.65 86.00
GS 161223C00160000 C 12/23/16 160.0 79.20 83.60
GS 161223C00162500 C 12/23/16 162.5 76.75 81.10
GS 161223C00165000 C 12/23/16 165.0 74.05 78.45
GS 161223C00167500 C 12/23/16 167.5 71.75 76.05
GS 161223C00170000 C 12/23/16 170.0 69.25 73.55
GS 161223C00172500 C 12/23/16 172.5 66.70 71.00
GS 161223C00175000 C 12/23/16 175.0 64.30 68.60
GS 161223C00177500 C 12/23/16 177.5 61.65 66.00
GS 161223C00180000 C 12/23/16 180.0 59.30 63.65
GS 161223C00182500 C 12/23/16 182.5 56.80 60.95
GS 161223C00185000 C 12/23/16 185.0 54.20 58.60
GS 161223C00187500 C 12/23/16 187.5 51.90 56.10
GS 161223C00190000 C 12/23/16 190.0 49.35 53.60
GS 161223C00192500 C 12/23/16 192.5 46.90 51.20
GS 161223C00195000 C 12/23/16 195.0 45.85 47.50
GS 161223C00197500 C 12/23/16 197.5 41.95 46.15
GS 161223C00200000 C 12/23/16 200.0 40.95 42.60
GS 161223C00202500 C 12/23/16 202.5 37.50 40.80
GS 161223C00205000 C 12/23/16 205.0 35.15 37.70
GS 161223C00207500 C 12/23/16 207.5 32.60 35.30
GS 161223C00210000 C 12/23/16 210.0 30.00 32.85
GS 161223C00212500 C 12/23/16 212.5 28.75 30.10
GS 161223C00215000 C 12/23/16 215.0 25.95 28.10
GS 161223C00217500 C 12/23/16 217.5 24.00 25.20
GS 161223C00220000 C 12/23/16 220.0 21.70 22.70
GS 161223C00222500 C 12/23/16 222.5 18.75 21.10
GS 161223C00225000 C 12/23/16 225.0 17.30 18.10
GS 161223C00227500 C 12/23/16 227.5 15.20 16.00
GS 161223C00230000 C 12/23/16 230.0 13.25 14.05
GS 161223C00232500 C 12/23/16 232.5 11.40 12.00
GS 161223C00235000 C 12/23/16 235.0 9.70 10.30
GS 161223C00237500 C 12/23/16 237.5 8.10 8.60
GS 161223C00240000 C 12/23/16 240.0 6.70 7.15
GS 161223C00242500 C 12/23/16 242.5 5.45 5.85
GS 161223C00245000 C 12/23/16 245.0 4.35 4.70
GS 161223C00247500 C 12/23/16 247.5 3.40 3.75
GS 161223C00250000 C 12/23/16 250.0 2.70 2.96
GS 161223C00252500 C 12/23/16 252.5 2.04 2.34
GS 161223C00255000 C 12/23/16 255.0 1.60 1.85
GS 161223C00257500 C 12/23/16 257.5 1.31 1.66
GS 161223C00260000 C 12/23/16 260.0 0.99 1.24
GS 161223C00262500 C 12/23/16 262.5 0.80 1.30
GS 161223C00265000 C 12/23/16 265.0 0.63 1.10
GS 161223C00267500 C 12/23/16 267.5 0.52 0.94
GS 161223C00270000 C 12/23/16 270.0 0.54 0.81
GS 161223P00125000 P 12/23/16 125.0 0.00 0.23
GS 161223P00130000 P 12/23/16 130.0 0.00 0.77
GS 161223P00135000 P 12/23/16 135.0 0.00 0.77
GS 161223P00140000 P 12/23/16 140.0 0.00 0.77
GS 161223P00145000 P 12/23/16 145.0 0.00 0.23
GS 161223P00146000 P 12/23/16 146.0 0.00 0.77
GS 161223P00147000 P 12/23/16 147.0 0.00 0.77
GS 161223P00148000 P 12/23/16 148.0 0.00 0.77
GS 161223P00149000 P 12/23/16 149.0 0.00 0.77
GS 161223P00150000 P 12/23/16 150.0 0.00 0.05
GS 161223P00152500 P 12/23/16 152.5 0.00 0.24
GS 161223P00155000 P 12/23/16 155.0 0.00 0.24
GS 161223P00157500 P 12/23/16 157.5 0.00 0.11
GS 161223P00160000 P 12/23/16 160.0 0.00 0.42
GS 161223P00162500 P 12/23/16 162.5 0.00 0.44
GS 161223P00165000 P 12/23/16 165.0 0.00 0.45
GS 161223P00167500 P 12/23/16 167.5 0.00 0.16
GS 161223P00170000 P 12/23/16 170.0 0.00 0.26
GS 161223P00172500 P 12/23/16 172.5 0.00 0.27
GS 161223P00175000 P 12/23/16 175.0 0.00 0.17
GS 161223P00177500 P 12/23/16 177.5 0.00 0.20
GS 161223P00180000 P 12/23/16 180.0 0.00 0.21
GS 161223P00182500 P 12/23/16 182.5 0.00 0.27
GS 161223P00185000 P 12/23/16 185.0 0.03 0.26
GS 161223P00187500 P 12/23/16 187.5 0.05 0.27
GS 161223P00190000 P 12/23/16 190.0 0.00 0.32
GS 161223P00192500 P 12/23/16 192.5 0.01 0.34
GS 161223P00195000 P 12/23/16 195.0 0.08 0.35
GS 161223P00197500 P 12/23/16 197.5 0.17 0.24
GS 161223P00200000 P 12/23/16 200.0 0.20 0.26
GS 161223P00202500 P 12/23/16 202.5 0.23 0.32
GS 161223P00205000 P 12/23/16 205.0 0.28 0.48
GS 161223P00207500 P 12/23/16 207.5 0.23 0.41
GS 161223P00210000 P 12/23/16 210.0 0.39 0.59
GS 161223P00212500 P 12/23/16 212.5 0.46 0.56
GS 161223P00215000 P 12/23/16 215.0 0.57 0.68
GS 161223P00217500 P 12/23/16 217.5 0.69 0.80
GS 161223P00220000 P 12/23/16 220.0 0.85 1.08
GS 161223P00222500 P 12/23/16 222.5 1.05 1.29
GS 161223P00225000 P 12/23/16 225.0 1.43 1.52
GS 161223P00227500 P 12/23/16 227.5 1.68 1.91
GS 161223P00230000 P 12/23/16 230.0 2.13 2.40
GS 161223P00232500 P 12/23/16 232.5 2.72 3.00
GS 161223P00235000 P 12/23/16 235.0 3.50 3.75
GS 161223P00237500 P 12/23/16 237.5 4.35 4.65
GS 161223P00240000 P 12/23/16 240.0 5.35 5.75
GS 161223P00242500 P 12/23/16 242.5 6.55 7.00
GS 161223P00245000 P 12/23/16 245.0 7.90 8.45
GS 161223P00247500 P 12/23/16 247.5 9.50 10.10
GS 161223P00250000 P 12/23/16 250.0 11.15 11.85
GS 161223P00252500 P 12/23/16 252.5 13.00 13.80
GS 161223P00255000 P 12/23/16 255.0 14.75 16.60
GS 161223P00257500 P 12/23/16 257.5 16.45 18.80
GS 161223P00260000 P 12/23/16 260.0 18.70 21.40
GS 161223P00262500 P 12/23/16 262.5 21.00 23.90
GS 161223P00265000 P 12/23/16 265.0 23.40 26.00
GS 161223P00267500 P 12/23/16 267.5 25.05 28.85
GS 161223P00270000 P 12/23/16 270.0 28.10 30.95
GS 161230C00155000 C 12/30/16 155.0 84.10 88.35
GS 161230C00157500 C 12/30/16 157.5 81.70 85.85
GS 161230C00160000 C 12/30/16 160.0 79.25 83.35
GS 161230C00162500 C 12/30/16 162.5 76.70 80.85
GS 161230C00165000 C 12/30/16 165.0 74.10 78.45
GS 161230C00167500 C 12/30/16 167.5 71.80 75.95
GS 161230C00170000 C 12/30/16 170.0 69.10 73.40
GS 161230C00172500 C 12/30/16 172.5 66.80 70.90
GS 161230C00175000 C 12/30/16 175.0 64.30 68.25
GS 161230C00177500 C 12/30/16 177.5 61.90 65.90
GS 161230C00180000 C 12/30/16 180.0 59.40 63.45
GS 161230C00182500 C 12/30/16 182.5 56.95 60.90
GS 161230C00185000 C 12/30/16 185.0 54.30 58.55
GS 161230C00187500 C 12/30/16 187.5 51.95 56.00
GS 161230C00190000 C 12/30/16 190.0 49.50 53.40
GS 161230C00192500 C 12/30/16 192.5 47.00 51.15
GS 161230C00195000 C 12/30/16 195.0 44.55 48.55
GS 161230C00197500 C 12/30/16 197.5 42.10 46.15
GS 161230C00200000 C 12/30/16 200.0 39.65 43.65
GS 161230C00202500 C 12/30/16 202.5 37.60 40.30
GS 161230C00205000 C 12/30/16 205.0 35.20 37.90
GS 161230C00207500 C 12/30/16 207.5 32.70 35.45
GS 161230C00210000 C 12/30/16 210.0 31.35 32.50
GS 161230C00212500 C 12/30/16 212.5 27.95 30.70
GS 161230C00215000 C 12/30/16 215.0 25.55 28.40
GS 161230C00217500 C 12/30/16 217.5 24.35 25.35
GS 161230C00220000 C 12/30/16 220.0 22.15 22.95
GS 161230C00222500 C 12/30/16 222.5 19.95 20.70
GS 161230C00225000 C 12/30/16 225.0 17.85 18.60
GS 161230C00227500 C 12/30/16 227.5 15.85 16.50
GS 161230C00230000 C 12/30/16 230.0 13.90 14.70
GS 161230C00232500 C 12/30/16 232.5 12.10 12.70
GS 161230C00235000 C 12/30/16 235.0 10.45 10.95
GS 161230C00237500 C 12/30/16 237.5 8.90 9.40
GS 161230C00240000 C 12/30/16 240.0 7.50 7.95
GS 161230C00245000 C 12/30/16 245.0 5.15 5.50
GS 161230C00250000 C 12/30/16 250.0 3.35 3.75
GS 161230C00255000 C 12/30/16 255.0 2.27 2.46
GS 161230C00260000 C 12/30/16 260.0 1.54 1.70
GS 161230P00155000 P 12/30/16 155.0 0.00 0.08
GS 161230P00157500 P 12/30/16 157.5 0.00 0.16
GS 161230P00160000 P 12/30/16 160.0 0.00 0.11
GS 161230P00162500 P 12/30/16 162.5 0.00 0.28
GS 161230P00165000 P 12/30/16 165.0 0.00 0.17
GS 161230P00167500 P 12/30/16 167.5 0.00 0.29
GS 161230P00170000 P 12/30/16 170.0 0.00 0.20
GS 161230P00172500 P 12/30/16 172.5 0.03 0.20
GS 161230P00175000 P 12/30/16 175.0 0.00 0.22
GS 161230P00177500 P 12/30/16 177.5 0.00 0.34
GS 161230P00180000 P 12/30/16 180.0 0.00 0.29
GS 161230P00182500 P 12/30/16 182.5 0.02 0.34
GS 161230P00185000 P 12/30/16 185.0 0.12 0.30
GS 161230P00187500 P 12/30/16 187.5 0.00 0.40
GS 161230P00190000 P 12/30/16 190.0 0.17 0.30
GS 161230P00192500 P 12/30/16 192.5 0.07 0.36
GS 161230P00195000 P 12/30/16 195.0 0.13 0.36
GS 161230P00197500 P 12/30/16 197.5 0.08 0.51
GS 161230P00200000 P 12/30/16 200.0 0.27 0.53
GS 161230P00202500 P 12/30/16 202.5 0.27 0.57
GS 161230P00205000 P 12/30/16 205.0 0.38 0.59
GS 161230P00207500 P 12/30/16 207.5 0.39 0.70
GS 161230P00210000 P 12/30/16 210.0 0.55 0.75
GS 161230P00212500 P 12/30/16 212.5 0.58 1.49
GS 161230P00215000 P 12/30/16 215.0 0.81 1.00
GS 161230P00217500 P 12/30/16 217.5 0.98 1.18
GS 161230P00220000 P 12/30/16 220.0 1.20 1.38
GS 161230P00222500 P 12/30/16 222.5 1.47 1.67
GS 161230P00225000 P 12/30/16 225.0 1.83 2.05
GS 161230P00227500 P 12/30/16 227.5 2.22 2.48
GS 161230P00230000 P 12/30/16 230.0 2.75 3.05
GS 161230P00232500 P 12/30/16 232.5 3.40 3.70
GS 161230P00235000 P 12/30/16 235.0 4.25 4.50
GS 161230P00237500 P 12/30/16 237.5 5.10 5.45
GS 161230P00240000 P 12/30/16 240.0 6.15 6.55
GS 161230P00245000 P 12/30/16 245.0 8.60 9.20
GS 161230P00250000 P 12/30/16 250.0 11.75 12.45
GS 161230P00255000 P 12/30/16 255.0 14.75 17.25
GS 161230P00260000 P 12/30/16 260.0 18.95 21.35
GS 170106C00175000 C 01/06/17 175.0 64.45 68.45
GS 170106C00177500 C 01/06/17 177.5 61.95 66.00
GS 170106C00180000 C 01/06/17 180.0 59.50 63.60
GS 170106C00182500 C 01/06/17 182.5 58.35 59.75
GS 170106C00185000 C 01/06/17 185.0 54.40 58.60
GS 170106C00187500 C 01/06/17 187.5 52.05 55.95
GS 170106C00190000 C 01/06/17 190.0 49.60 53.45
GS 170106C00192500 C 01/06/17 192.5 48.50 49.85
GS 170106C00195000 C 01/06/17 195.0 44.70 48.75
GS 170106C00197500 C 01/06/17 197.5 42.25 46.25
GS 170106C00200000 C 01/06/17 200.0 41.15 42.50
GS 170106C00202500 C 01/06/17 202.5 37.65 40.50
GS 170106C00205000 C 01/06/17 205.0 35.35 38.10
GS 170106C00207500 C 01/06/17 207.5 32.55 36.50
GS 170106C00210000 C 01/06/17 210.0 30.70 33.35
GS 170106C00212500 C 01/06/17 212.5 28.35 31.05
GS 170106C00215000 C 01/06/17 215.0 27.10 27.85
GS 170106C00217500 C 01/06/17 217.5 23.80 26.55
GS 170106C00220000 C 01/06/17 220.0 22.65 23.40
GS 170106C00222500 C 01/06/17 222.5 20.55 21.25
GS 170106C00225000 C 01/06/17 225.0 18.50 19.20
GS 170106C00227500 C 01/06/17 227.5 16.55 17.15
GS 170106C00230000 C 01/06/17 230.0 14.65 15.40
GS 170106C00232500 C 01/06/17 232.5 12.90 13.45
GS 170106C00235000 C 01/06/17 235.0 11.25 11.85
GS 170106C00237500 C 01/06/17 237.5 9.75 10.25
GS 170106C00240000 C 01/06/17 240.0 8.35 8.80
GS 170106C00242500 C 01/06/17 242.5 7.05 7.50
GS 170106C00245000 C 01/06/17 245.0 6.05 6.35
GS 170106C00247500 C 01/06/17 247.5 4.95 5.35
GS 170106C00250000 C 01/06/17 250.0 4.10 4.50
GS 170106C00252500 C 01/06/17 252.5 3.45 3.80
GS 170106C00255000 C 01/06/17 255.0 2.86 3.25
GS 170106C00257500 C 01/06/17 257.5 2.28 2.89
GS 170106C00260000 C 01/06/17 260.0 1.95 2.57
GS 170106C00262500 C 01/06/17 262.5 1.58 1.91
GS 170106C00265000 C 01/06/17 265.0 1.32 1.85
GS 170106C00267500 C 01/06/17 267.5 1.09 1.58
GS 170106C00270000 C 01/06/17 270.0 0.90 1.37
GS 170106P00175000 P 01/06/17 175.0 0.03 0.32
GS 170106P00177500 P 01/06/17 177.5 0.02 0.39
GS 170106P00180000 P 01/06/17 180.0 0.01 0.34
GS 170106P00182500 P 01/06/17 182.5 0.03 0.40
GS 170106P00185000 P 01/06/17 185.0 0.04 0.33
GS 170106P00187500 P 01/06/17 187.5 0.00 0.35
GS 170106P00190000 P 01/06/17 190.0 0.20 0.38
GS 170106P00192500 P 01/06/17 192.5 0.21 0.54
GS 170106P00195000 P 01/06/17 195.0 0.18 0.58
GS 170106P00197500 P 01/06/17 197.5 0.14 0.58
GS 170106P00200000 P 01/06/17 200.0 0.41 0.61
GS 170106P00202500 P 01/06/17 202.5 0.42 0.68
GS 170106P00205000 P 01/06/17 205.0 0.55 0.76
GS 170106P00207500 P 01/06/17 207.5 0.63 0.87
GS 170106P00210000 P 01/06/17 210.0 0.78 0.98
GS 170106P00212500 P 01/06/17 212.5 0.93 1.14
GS 170106P00215000 P 01/06/17 215.0 1.13 1.35
GS 170106P00217500 P 01/06/17 217.5 1.36 1.54
GS 170106P00220000 P 01/06/17 220.0 1.62 1.86
GS 170106P00222500 P 01/06/17 222.5 1.96 2.19
GS 170106P00225000 P 01/06/17 225.0 2.36 2.62
GS 170106P00227500 P 01/06/17 227.5 2.84 3.15
GS 170106P00230000 P 01/06/17 230.0 3.40 3.70
GS 170106P00232500 P 01/06/17 232.5 4.10 4.40
GS 170106P00235000 P 01/06/17 235.0 4.95 5.25
GS 170106P00237500 P 01/06/17 237.5 5.85 6.20
GS 170106P00240000 P 01/06/17 240.0 6.85 7.30
GS 170106P00242500 P 01/06/17 242.5 8.15 8.55
GS 170106P00245000 P 01/06/17 245.0 9.50 10.05
GS 170106P00247500 P 01/06/17 247.5 10.95 11.55
GS 170106P00250000 P 01/06/17 250.0 12.55 13.15
GS 170106P00252500 P 01/06/17 252.5 13.75 16.05
GS 170106P00255000 P 01/06/17 255.0 16.50 16.90
GS 170106P00257500 P 01/06/17 257.5 17.40 20.55
GS 170106P00260000 P 01/06/17 260.0 19.55 21.85
GS 170106P00262500 P 01/06/17 262.5 21.50 24.65
GS 170106P00265000 P 01/06/17 265.0 23.90 26.65
GS 170106P00267500 P 01/06/17 267.5 26.15 29.10
GS 170106P00270000 P 01/06/17 270.0 28.50 31.25
GS 170113C00175000 C 01/13/17 175.0 64.40 68.55
GS 170113C00180000 C 01/13/17 180.0 59.60 63.60
GS 170113C00185000 C 01/13/17 185.0 54.65 58.80
GS 170113C00187500 C 01/13/17 187.5 52.20 56.25
GS 170113C00190000 C 01/13/17 190.0 49.75 53.80
GS 170113C00192500 C 01/13/17 192.5 47.30 51.35
GS 170113C00195000 C 01/13/17 195.0 46.25 47.60
GS 170113C00197500 C 01/13/17 197.5 42.45 46.35
GS 170113C00200000 C 01/13/17 200.0 40.00 44.10
GS 170113C00202500 C 01/13/17 202.5 37.80 41.55
GS 170113C00205000 C 01/13/17 205.0 35.90 38.90
GS 170113C00207500 C 01/13/17 207.5 32.85 36.95
GS 170113C00210000 C 01/13/17 210.0 30.90 33.75
GS 170113C00212500 C 01/13/17 212.5 28.65 31.50
GS 170113C00215000 C 01/13/17 215.0 26.60 29.25
GS 170113C00217500 C 01/13/17 217.5 24.05 27.15
GS 170113C00220000 C 01/13/17 220.0 22.50 24.70
GS 170113C00222500 C 01/13/17 222.5 20.40 22.90
GS 170113C00225000 C 01/13/17 225.0 19.20 19.85
GS 170113C00227500 C 01/13/17 227.5 17.30 17.90
GS 170113C00230000 C 01/13/17 230.0 15.45 16.20
GS 170113C00232500 C 01/13/17 232.5 13.75 14.40
GS 170113C00235000 C 01/13/17 235.0 12.15 12.70
GS 170113C00237500 C 01/13/17 237.5 10.65 11.15
GS 170113C00240000 C 01/13/17 240.0 9.25 9.70
GS 170113C00242500 C 01/13/17 242.5 8.00 8.45
GS 170113C00245000 C 01/13/17 245.0 6.85 7.25
GS 170113C00247500 C 01/13/17 247.5 5.85 6.25
GS 170113C00250000 C 01/13/17 250.0 4.90 5.35
GS 170113C00252500 C 01/13/17 252.5 4.20 4.55
GS 170113C00255000 C 01/13/17 255.0 3.55 4.35
GS 170113C00257500 C 01/13/17 257.5 3.00 3.85
GS 170113C00260000 C 01/13/17 260.0 2.48 2.75
GS 170113C00262500 C 01/13/17 262.5 2.07 2.33
GS 170113C00265000 C 01/13/17 265.0 1.76 1.99
GS 170113C00267500 C 01/13/17 267.5 1.48 2.22
GS 170113C00270000 C 01/13/17 270.0 1.23 1.45
GS 170113C00272500 C 01/13/17 272.5 1.07 1.35
GS 170113P00175000 P 01/13/17 175.0 0.06 0.32
GS 170113P00180000 P 01/13/17 180.0 0.02 0.35
GS 170113P00185000 P 01/13/17 185.0 0.16 0.43
GS 170113P00187500 P 01/13/17 187.5 0.21 0.48
GS 170113P00190000 P 01/13/17 190.0 0.15 0.50
GS 170113P00192500 P 01/13/17 192.5 0.40 0.56
GS 170113P00195000 P 01/13/17 195.0 0.43 0.71
GS 170113P00197500 P 01/13/17 197.5 0.49 0.77
GS 170113P00200000 P 01/13/17 200.0 0.57 0.85
GS 170113P00202500 P 01/13/17 202.5 0.64 0.96
GS 170113P00205000 P 01/13/17 205.0 0.83 1.02
GS 170113P00207500 P 01/13/17 207.5 0.89 1.20
GS 170113P00210000 P 01/13/17 210.0 1.14 1.32
GS 170113P00212500 P 01/13/17 212.5 1.34 1.51
GS 170113P00215000 P 01/13/17 215.0 1.58 1.75
GS 170113P00217500 P 01/13/17 217.5 1.72 2.16
GS 170113P00220000 P 01/13/17 220.0 2.18 2.41
GS 170113P00222500 P 01/13/17 222.5 2.43 2.88
GS 170113P00225000 P 01/13/17 225.0 3.00 3.30
GS 170113P00227500 P 01/13/17 227.5 3.55 3.85
GS 170113P00230000 P 01/13/17 230.0 4.15 4.50
GS 170113P00232500 P 01/13/17 232.5 4.75 5.50
GS 170113P00235000 P 01/13/17 235.0 5.80 6.10
GS 170113P00237500 P 01/13/17 237.5 6.70 7.05
GS 170113P00240000 P 01/13/17 240.0 7.70 8.20
GS 170113P00242500 P 01/13/17 242.5 8.95 9.40
GS 170113P00245000 P 01/13/17 245.0 10.20 10.80
GS 170113P00247500 P 01/13/17 247.5 11.70 12.40
GS 170113P00250000 P 01/13/17 250.0 13.35 14.05
GS 170113P00252500 P 01/13/17 252.5 14.40 16.55
GS 170113P00255000 P 01/13/17 255.0 16.05 18.45
GS 170113P00257500 P 01/13/17 257.5 17.95 20.50
GS 170113P00260000 P 01/13/17 260.0 19.90 22.75
GS 170113P00262500 P 01/13/17 262.5 21.95 25.25
GS 170113P00265000 P 01/13/17 265.0 24.30 27.25
GS 170113P00267500 P 01/13/17 267.5 26.50 29.40
GS 170113P00270000 P 01/13/17 270.0 28.80 31.75
GS 170113P00272500 P 01/13/17 272.5 31.10 33.90
GS 170120C00070000 C 01/20/17 70.0 168.80 173.35
GS 170120C00075000 C 01/20/17 75.0 163.75 168.45
GS 170120C00080000 C 01/20/17 80.0 158.90 163.35
GS 170120C00085000 C 01/20/17 85.0 153.90 158.45
GS 170120C00090000 C 01/20/17 90.0 149.20 153.35
GS 170120C00095000 C 01/20/17 95.0 144.25 148.20
GS 170120C00100000 C 01/20/17 100.0 140.45 142.10
GS 170120C00105000 C 01/20/17 105.0 134.30 138.35
GS 170120C00110000 C 01/20/17 110.0 129.10 133.25
GS 170120C00115000 C 01/20/17 115.0 124.25 128.35
GS 170120C00120000 C 01/20/17 120.0 119.30 123.40
GS 170120C00125000 C 01/20/17 125.0 114.30 118.30
GS 170120C00130000 C 01/20/17 130.0 109.30 113.30
GS 170120C00135000 C 01/20/17 135.0 104.40 108.45
GS 170120C00140000 C 01/20/17 140.0 99.40 103.35
GS 170120C00145000 C 01/20/17 145.0 94.40 98.45
GS 170120C00150000 C 01/20/17 150.0 90.65 91.70
GS 170120C00155000 C 01/20/17 155.0 84.50 86.85
GS 170120C00160000 C 01/20/17 160.0 80.75 82.30
GS 170120C00165000 C 01/20/17 165.0 74.35 76.70
GS 170120C00170000 C 01/20/17 170.0 70.90 72.40
GS 170120C00175000 C 01/20/17 175.0 65.95 67.45
GS 170120C00180000 C 01/20/17 180.0 61.05 62.50
GS 170120C00185000 C 01/20/17 185.0 56.15 57.60
GS 170120C00190000 C 01/20/17 190.0 51.30 52.70
GS 170120C00195000 C 01/20/17 195.0 46.50 47.70
GS 170120C00200000 C 01/20/17 200.0 41.65 42.90
GS 170120C00205000 C 01/20/17 205.0 37.00 38.15
GS 170120C00210000 C 01/20/17 210.0 32.50 33.40
GS 170120C00215000 C 01/20/17 215.0 28.10 29.15
GS 170120C00220000 C 01/20/17 220.0 23.90 24.65
GS 170120C00225000 C 01/20/17 225.0 20.00 20.65
GS 170120C00230000 C 01/20/17 230.0 16.35 16.95
GS 170120C00235000 C 01/20/17 235.0 13.10 13.60
GS 170120C00240000 C 01/20/17 240.0 10.25 10.70
GS 170120C00245000 C 01/20/17 245.0 7.90 8.25
GS 170120C00250000 C 01/20/17 250.0 5.95 6.30
GS 170120C00255000 C 01/20/17 255.0 4.40 4.70
GS 170120C00260000 C 01/20/17 260.0 3.20 3.50
GS 170120C00265000 C 01/20/17 265.0 2.37 2.56
GS 170120C00270000 C 01/20/17 270.0 1.66 1.90
GS 170120C00280000 C 01/20/17 280.0 1.05 1.10
GS 170120C00290000 C 01/20/17 290.0 0.59 0.73
GS 170120C00300000 C 01/20/17 300.0 0.43 0.53
GS 170120C00310000 C 01/20/17 310.0 0.33 0.40
GS 170120P00070000 P 01/20/17 70.0 0.00 0.01
GS 170120P00075000 P 01/20/17 75.0 0.00 0.01
GS 170120P00080000 P 01/20/17 80.0 0.00 0.01
GS 170120P00085000 P 01/20/17 85.0 0.00 0.01
GS 170120P00090000 P 01/20/17 90.0 0.00 0.01
GS 170120P00095000 P 01/20/17 95.0 0.00 0.01
GS 170120P00100000 P 01/20/17 100.0 0.00 0.01
GS 170120P00105000 P 01/20/17 105.0 0.00 0.01
GS 170120P00110000 P 01/20/17 110.0 0.01 0.02
GS 170120P00115000 P 01/20/17 115.0 0.00 0.02
GS 170120P00120000 P 01/20/17 120.0 0.01 0.12
GS 170120P00125000 P 01/20/17 125.0 0.00 0.15
GS 170120P00130000 P 01/20/17 130.0 0.04 0.05
GS 170120P00135000 P 01/20/17 135.0 0.01 0.15
GS 170120P00140000 P 01/20/17 140.0 0.01 0.17
GS 170120P00145000 P 01/20/17 145.0 0.01 0.20
GS 170120P00150000 P 01/20/17 150.0 0.08 0.21
GS 170120P00155000 P 01/20/17 155.0 0.08 0.26
GS 170120P00160000 P 01/20/17 160.0 0.07 0.30
GS 170120P00165000 P 01/20/17 165.0 0.11 0.28
GS 170120P00170000 P 01/20/17 170.0 0.18 0.32
GS 170120P00175000 P 01/20/17 175.0 0.25 0.32
GS 170120P00180000 P 01/20/17 180.0 0.32 0.40
GS 170120P00185000 P 01/20/17 185.0 0.40 0.48
GS 170120P00190000 P 01/20/17 190.0 0.53 0.63
GS 170120P00195000 P 01/20/17 195.0 0.67 0.76
GS 170120P00200000 P 01/20/17 200.0 0.87 1.05
GS 170120P00205000 P 01/20/17 205.0 1.13 1.33
GS 170120P00210000 P 01/20/17 210.0 1.51 1.70
GS 170120P00215000 P 01/20/17 215.0 2.04 2.27
GS 170120P00220000 P 01/20/17 220.0 2.76 3.00
GS 170120P00225000 P 01/20/17 225.0 3.75 3.95
GS 170120P00230000 P 01/20/17 230.0 5.20 5.25
GS 170120P00235000 P 01/20/17 235.0 6.70 7.05
GS 170120P00240000 P 01/20/17 240.0 8.90 9.15
GS 170120P00245000 P 01/20/17 245.0 11.30 11.80
GS 170120P00250000 P 01/20/17 250.0 14.30 14.90
GS 170120P00255000 P 01/20/17 255.0 17.65 18.45
GS 170120P00260000 P 01/20/17 260.0 21.45 22.35
GS 170120P00265000 P 01/20/17 265.0 24.50 26.50
GS 170120P00270000 P 01/20/17 270.0 29.85 31.50
GS 170120P00280000 P 01/20/17 280.0 38.50 40.20
GS 170120P00290000 P 01/20/17 290.0 48.40 50.40
GS 170120P00300000 P 01/20/17 300.0 57.15 61.30
GS 170120P00310000 P 01/20/17 310.0 67.10 70.95
GS 170127C00200000 C 01/27/17 200.0 40.20 44.75
GS 170127C00202500 C 01/27/17 202.5 37.90 42.35
GS 170127C00205000 C 01/27/17 205.0 36.25 39.50
GS 170127C00207500 C 01/27/17 207.5 33.55 37.45
GS 170127C00210000 C 01/27/17 210.0 31.65 35.00
GS 170127C00212500 C 01/27/17 212.5 29.20 33.00
GS 170127C00215000 C 01/27/17 215.0 28.55 29.75
GS 170127C00217500 C 01/27/17 217.5 25.15 28.85
GS 170127C00220000 C 01/27/17 220.0 23.15 26.10
GS 170127C00222500 C 01/27/17 222.5 21.15 24.25
GS 170127C00225000 C 01/27/17 225.0 19.60 22.35
GS 170127C00227500 C 01/27/17 227.5 18.25 20.10
GS 170127C00230000 C 01/27/17 230.0 17.05 18.30
GS 170127C00232500 C 01/27/17 232.5 15.10 16.35
GS 170127C00235000 C 01/27/17 235.0 13.90 14.50
GS 170127C00237500 C 01/27/17 237.5 12.30 12.90
GS 170127C00240000 C 01/27/17 240.0 10.95 11.45
GS 170127C00242500 C 01/27/17 242.5 9.60 10.65
GS 170127C00245000 C 01/27/17 245.0 8.55 9.00
GS 170127C00247500 C 01/27/17 247.5 7.50 7.90
GS 170127C00250000 C 01/27/17 250.0 6.55 6.95
GS 170127C00252500 C 01/27/17 252.5 5.70 6.10
GS 170127C00255000 C 01/27/17 255.0 4.95 5.30
GS 170127C00257500 C 01/27/17 257.5 4.30 4.70
GS 170127C00260000 C 01/27/17 260.0 3.70 4.25
GS 170127C00262500 C 01/27/17 262.5 3.20 3.75
GS 170127C00265000 C 01/27/17 265.0 2.79 3.35
GS 170127C00267500 C 01/27/17 267.5 2.36 2.88
GS 170127C00270000 C 01/27/17 270.0 2.00 2.25
GS 170127P00200000 P 01/27/17 200.0 1.04 1.35
GS 170127P00202500 P 01/27/17 202.5 1.21 2.08
GS 170127P00205000 P 01/27/17 205.0 1.38 1.79
GS 170127P00207500 P 01/27/17 207.5 1.61 3.45
GS 170127P00210000 P 01/27/17 210.0 1.81 2.13
GS 170127P00212500 P 01/27/17 212.5 2.10 2.42
GS 170127P00215000 P 01/27/17 215.0 2.43 2.90
GS 170127P00217500 P 01/27/17 217.5 2.79 3.20
GS 170127P00220000 P 01/27/17 220.0 3.15 3.65
GS 170127P00222500 P 01/27/17 222.5 3.65 4.15
GS 170127P00225000 P 01/27/17 225.0 4.20 4.75
GS 170127P00227500 P 01/27/17 227.5 4.85 5.40
GS 170127P00230000 P 01/27/17 230.0 5.60 6.30
GS 170127P00232500 P 01/27/17 232.5 6.40 6.75
GS 170127P00235000 P 01/27/17 235.0 7.25 7.95
GS 170127P00237500 P 01/27/17 237.5 8.30 8.70
GS 170127P00240000 P 01/27/17 240.0 9.35 9.85
GS 170127P00242500 P 01/27/17 242.5 10.55 11.45
GS 170127P00245000 P 01/27/17 245.0 11.90 12.45
GS 170127P00247500 P 01/27/17 247.5 13.30 14.10
GS 170127P00250000 P 01/27/17 250.0 14.95 15.65
GS 170127P00252500 P 01/27/17 252.5 16.45 17.40
GS 170127P00255000 P 01/27/17 255.0 17.45 19.90
GS 170127P00257500 P 01/27/17 257.5 19.05 21.90
GS 170127P00260000 P 01/27/17 260.0 21.20 23.70
GS 170127P00262500 P 01/27/17 262.5 23.00 26.15
GS 170127P00265000 P 01/27/17 265.0 25.25 28.35
GS 170127P00267500 P 01/27/17 267.5 27.00 30.60
GS 170127P00270000 P 01/27/17 270.0 29.50 32.55
GS 170421C00085000 C 04/21/17 85.0 154.15 158.35
GS 170421C00090000 C 04/21/17 90.0 149.15 153.30
GS 170421C00095000 C 04/21/17 95.0 144.10 148.35
GS 170421C00100000 C 04/21/17 100.0 139.20 143.50
GS 170421C00105000 C 04/21/17 105.0 134.15 138.40
GS 170421C00110000 C 04/21/17 110.0 129.25 133.55
GS 170421C00115000 C 04/21/17 115.0 124.30 128.50
GS 170421C00120000 C 04/21/17 120.0 119.50 123.45
GS 170421C00125000 C 04/21/17 125.0 114.40 118.60
GS 170421C00130000 C 04/21/17 130.0 109.55 113.65
GS 170421C00135000 C 04/21/17 135.0 104.70 108.70
GS 170421C00140000 C 04/21/17 140.0 99.70 103.90
GS 170421C00145000 C 04/21/17 145.0 94.80 98.90
GS 170421C00150000 C 04/21/17 150.0 89.85 94.00
GS 170421C00155000 C 04/21/17 155.0 85.10 89.10
GS 170421C00160000 C 04/21/17 160.0 80.20 84.30
GS 170421C00165000 C 04/21/17 165.0 75.40 79.35
GS 170421C00170000 C 04/21/17 170.0 71.65 74.15
GS 170421C00175000 C 04/21/17 175.0 67.00 69.30
GS 170421C00180000 C 04/21/17 180.0 62.35 64.50
GS 170421C00185000 C 04/21/17 185.0 56.55 60.50
GS 170421C00190000 C 04/21/17 190.0 53.50 55.00
GS 170421C00195000 C 04/21/17 195.0 49.15 50.50
GS 170421C00200000 C 04/21/17 200.0 44.75 46.10
GS 170421C00205000 C 04/21/17 205.0 40.60 41.85
GS 170421C00210000 C 04/21/17 210.0 36.65 37.70
GS 170421C00215000 C 04/21/17 215.0 32.80 33.70
GS 170421C00220000 C 04/21/17 220.0 29.20 30.00
GS 170421C00225000 C 04/21/17 225.0 25.75 26.60
GS 170421C00230000 C 04/21/17 230.0 22.50 23.15
GS 170421C00235000 C 04/21/17 235.0 19.50 20.15
GS 170421C00240000 C 04/21/17 240.0 16.75 17.25
GS 170421C00245000 C 04/21/17 245.0 14.30 14.75
GS 170421C00250000 C 04/21/17 250.0 12.10 12.55
GS 170421C00260000 C 04/21/17 260.0 8.50 8.85
GS 170421C00270000 C 04/21/17 270.0 5.80 6.10
GS 170421C00280000 C 04/21/17 280.0 3.90 4.15
GS 170421P00085000 P 04/21/17 85.0 0.00 0.08
GS 170421P00090000 P 04/21/17 90.0 0.00 0.19
GS 170421P00095000 P 04/21/17 95.0 0.00 0.22
GS 170421P00100000 P 04/21/17 100.0 0.00 0.26
GS 170421P00105000 P 04/21/17 105.0 0.00 0.31
GS 170421P00110000 P 04/21/17 110.0 0.02 0.37
GS 170421P00115000 P 04/21/17 115.0 0.05 0.37
GS 170421P00120000 P 04/21/17 120.0 0.08 0.40
GS 170421P00125000 P 04/21/17 125.0 0.14 0.43
GS 170421P00130000 P 04/21/17 130.0 0.29 0.47
GS 170421P00135000 P 04/21/17 135.0 0.42 0.48
GS 170421P00140000 P 04/21/17 140.0 0.31 0.58
GS 170421P00145000 P 04/21/17 145.0 0.59 0.70
GS 170421P00150000 P 04/21/17 150.0 0.70 0.80
GS 170421P00155000 P 04/21/17 155.0 0.84 0.93
GS 170421P00160000 P 04/21/17 160.0 0.98 1.07
GS 170421P00165000 P 04/21/17 165.0 1.01 1.29
GS 170421P00170000 P 04/21/17 170.0 1.35 1.45
GS 170421P00175000 P 04/21/17 175.0 1.62 1.73
GS 170421P00180000 P 04/21/17 180.0 1.93 2.06
GS 170421P00185000 P 04/21/17 185.0 2.32 2.48
GS 170421P00190000 P 04/21/17 190.0 2.78 2.93
GS 170421P00195000 P 04/21/17 195.0 3.30 3.50
GS 170421P00200000 P 04/21/17 200.0 4.00 4.20
GS 170421P00205000 P 04/21/17 205.0 4.80 5.05
GS 170421P00210000 P 04/21/17 210.0 5.70 6.00
GS 170421P00215000 P 04/21/17 215.0 6.80 7.10
GS 170421P00220000 P 04/21/17 220.0 8.05 8.40
GS 170421P00225000 P 04/21/17 225.0 9.60 9.90
GS 170421P00230000 P 04/21/17 230.0 11.30 11.60
GS 170421P00235000 P 04/21/17 235.0 13.20 13.60
GS 170421P00240000 P 04/21/17 240.0 15.45 15.85
GS 170421P00245000 P 04/21/17 245.0 17.90 18.35
GS 170421P00250000 P 04/21/17 250.0 20.65 21.20
GS 170421P00260000 P 04/21/17 260.0 26.90 27.70
GS 170421P00270000 P 04/21/17 270.0 34.05 35.05
GS 170421P00280000 P 04/21/17 280.0 41.40 44.65
GS 170616C00085000 C 06/16/17 85.0 154.25 158.35
GS 170616C00090000 C 06/16/17 90.0 149.20 153.35
GS 170616C00095000 C 06/16/17 95.0 144.15 148.50
GS 170616C00100000 C 06/16/17 100.0 139.35 143.40
GS 170616C00105000 C 06/16/17 105.0 134.30 138.20
GS 170616C00110000 C 06/16/17 110.0 129.35 133.50
GS 170616C00115000 C 06/16/17 115.0 124.40 128.55
GS 170616C00120000 C 06/16/17 120.0 119.50 123.55
GS 170616C00125000 C 06/16/17 125.0 114.55 118.70
GS 170616C00130000 C 06/16/17 130.0 109.75 113.65
GS 170616C00135000 C 06/16/17 135.0 104.85 109.05
GS 170616C00140000 C 06/16/17 140.0 100.00 104.05
GS 170616C00145000 C 06/16/17 145.0 95.15 99.25
GS 170616C00150000 C 06/16/17 150.0 90.35 94.40
GS 170616C00155000 C 06/16/17 155.0 85.55 89.75
GS 170616C00160000 C 06/16/17 160.0 80.80 85.00
GS 170616C00165000 C 06/16/17 165.0 76.15 80.20
GS 170616C00170000 C 06/16/17 170.0 71.75 75.55
GS 170616C00175000 C 06/16/17 175.0 67.20 70.80
GS 170616C00180000 C 06/16/17 180.0 62.55 65.50
GS 170616C00185000 C 06/16/17 185.0 58.30 61.25
GS 170616C00190000 C 06/16/17 190.0 53.85 56.85
GS 170616C00195000 C 06/16/17 195.0 49.55 52.65
GS 170616C00200000 C 06/16/17 200.0 46.05 48.45
GS 170616C00205000 C 06/16/17 205.0 41.80 44.45
GS 170616C00210000 C 06/16/17 210.0 38.35 40.00
GS 170616C00215000 C 06/16/17 215.0 35.05 36.20
GS 170616C00220000 C 06/16/17 220.0 31.50 32.70
GS 170616C00225000 C 06/16/17 225.0 28.20 29.25
GS 170616C00230000 C 06/16/17 230.0 25.15 26.15
GS 170616C00235000 C 06/16/17 235.0 22.30 23.15
GS 170616C00240000 C 06/16/17 240.0 19.45 20.35
GS 170616C00245000 C 06/16/17 245.0 17.05 17.95
GS 170616C00250000 C 06/16/17 250.0 14.70 15.65
GS 170616C00260000 C 06/16/17 260.0 10.95 11.65
GS 170616C00270000 C 06/16/17 270.0 7.90 8.55
GS 170616C00280000 C 06/16/17 280.0 5.70 6.15
GS 170616C00290000 C 06/16/17 290.0 4.00 4.40
GS 170616P00085000 P 06/16/17 85.0 0.05 0.15
GS 170616P00090000 P 06/16/17 90.0 0.02 0.38
GS 170616P00095000 P 06/16/17 95.0 0.06 0.41
GS 170616P00100000 P 06/16/17 100.0 0.09 0.44
GS 170616P00105000 P 06/16/17 105.0 0.07 0.48
GS 170616P00110000 P 06/16/17 110.0 0.20 0.52
GS 170616P00115000 P 06/16/17 115.0 0.26 0.52
GS 170616P00120000 P 06/16/17 120.0 0.34 0.50
GS 170616P00125000 P 06/16/17 125.0 0.42 0.59
GS 170616P00130000 P 06/16/17 130.0 0.46 0.70
GS 170616P00135000 P 06/16/17 135.0 0.62 0.83
GS 170616P00140000 P 06/16/17 140.0 0.70 1.04
GS 170616P00145000 P 06/16/17 145.0 0.78 1.15
GS 170616P00150000 P 06/16/17 150.0 1.09 1.35
GS 170616P00155000 P 06/16/17 155.0 1.23 1.59
GS 170616P00160000 P 06/16/17 160.0 1.47 1.85
GS 170616P00165000 P 06/16/17 165.0 1.75 2.16
GS 170616P00170000 P 06/16/17 170.0 2.08 2.56
GS 170616P00175000 P 06/16/17 175.0 2.51 2.96
GS 170616P00180000 P 06/16/17 180.0 2.97 3.45
GS 170616P00185000 P 06/16/17 185.0 3.55 4.00
GS 170616P00190000 P 06/16/17 190.0 4.20 4.65
GS 170616P00195000 P 06/16/17 195.0 4.85 5.40
GS 170616P00200000 P 06/16/17 200.0 5.75 6.25
GS 170616P00205000 P 06/16/17 205.0 6.75 7.40
GS 170616P00210000 P 06/16/17 210.0 7.85 8.65
GS 170616P00215000 P 06/16/17 215.0 9.25 9.85
GS 170616P00220000 P 06/16/17 220.0 10.60 11.55
GS 170616P00225000 P 06/16/17 225.0 12.25 12.90
GS 170616P00230000 P 06/16/17 230.0 14.10 14.75
GS 170616P00235000 P 06/16/17 235.0 16.10 16.85
GS 170616P00240000 P 06/16/17 240.0 18.25 19.15
GS 170616P00245000 P 06/16/17 245.0 20.85 21.65
GS 170616P00250000 P 06/16/17 250.0 23.55 24.40
GS 170616P00260000 P 06/16/17 260.0 29.60 30.55
GS 170616P00270000 P 06/16/17 270.0 36.45 37.45
GS 170616P00280000 P 06/16/17 280.0 44.10 45.10
GS 170616P00290000 P 06/16/17 290.0 51.70 54.75
GS 170721C00105000 C 07/21/17 105.0 134.50 138.55
GS 170721C00110000 C 07/21/17 110.0 129.55 133.45
GS 170721C00115000 C 07/21/17 115.0 124.65 128.75
GS 170721C00120000 C 07/21/17 120.0 119.75 123.75
GS 170721C00125000 C 07/21/17 125.0 114.85 118.95
GS 170721C00130000 C 07/21/17 130.0 110.00 113.90
GS 170721C00135000 C 07/21/17 135.0 105.05 109.20
GS 170721C00140000 C 07/21/17 140.0 100.25 104.50
GS 170721C00145000 C 07/21/17 145.0 95.45 99.60
GS 170721C00150000 C 07/21/17 150.0 90.75 94.85
GS 170721C00155000 C 07/21/17 155.0 86.00 90.10
GS 170721C00160000 C 07/21/17 160.0 81.70 85.40
GS 170721C00165000 C 07/21/17 165.0 76.85 80.60
GS 170721C00170000 C 07/21/17 170.0 72.15 76.10
GS 170721C00175000 C 07/21/17 175.0 68.10 71.05
GS 170721C00180000 C 07/21/17 180.0 63.90 66.65
GS 170721C00185000 C 07/21/17 185.0 59.65 62.35
GS 170721C00190000 C 07/21/17 190.0 54.90 58.00
GS 170721C00195000 C 07/21/17 195.0 51.20 53.75
GS 170721C00200000 C 07/21/17 200.0 47.00 49.80
GS 170721C00205000 C 07/21/17 205.0 43.25 45.85
GS 170721C00210000 C 07/21/17 210.0 39.45 42.00
GS 170721C00215000 C 07/21/17 215.0 36.05 38.25
GS 170721C00220000 C 07/21/17 220.0 32.20 34.75
GS 170721C00225000 C 07/21/17 225.0 30.05 30.80
GS 170721C00230000 C 07/21/17 230.0 26.75 27.70
GS 170721C00235000 C 07/21/17 235.0 24.00 24.75
GS 170721C00240000 C 07/21/17 240.0 21.20 22.05
GS 170721C00245000 C 07/21/17 245.0 18.70 19.60
GS 170721C00250000 C 07/21/17 250.0 16.55 17.25
GS 170721C00255000 C 07/21/17 255.0 14.60 15.20
GS 170721C00260000 C 07/21/17 260.0 12.70 13.25
GS 170721C00265000 C 07/21/17 265.0 10.80 11.50
GS 170721C00270000 C 07/21/17 270.0 9.40 10.00
GS 170721C00275000 C 07/21/17 275.0 8.10 9.15
GS 170721C00280000 C 07/21/17 280.0 6.80 8.10
GS 170721C00285000 C 07/21/17 285.0 5.85 6.80
GS 170721C00290000 C 07/21/17 290.0 4.95 5.45
GS 170721C00295000 C 07/21/17 295.0 4.30 4.65
GS 170721C00300000 C 07/21/17 300.0 3.65 4.30
GS 170721C00305000 C 07/21/17 305.0 3.05 3.40
GS 170721C00310000 C 07/21/17 310.0 2.57 2.89
GS 170721P00105000 P 07/21/17 105.0 0.31 0.61
GS 170721P00110000 P 07/21/17 110.0 0.37 0.68
GS 170721P00115000 P 07/21/17 115.0 0.46 0.77
GS 170721P00120000 P 07/21/17 120.0 0.57 0.87
GS 170721P00125000 P 07/21/17 125.0 0.68 1.00
GS 170721P00130000 P 07/21/17 130.0 0.81 1.10
GS 170721P00135000 P 07/21/17 135.0 0.97 1.26
GS 170721P00140000 P 07/21/17 140.0 1.14 1.43
GS 170721P00145000 P 07/21/17 145.0 1.34 1.63
GS 170721P00150000 P 07/21/17 150.0 1.57 1.88
GS 170721P00155000 P 07/21/17 155.0 1.83 2.15
GS 170721P00160000 P 07/21/17 160.0 2.14 2.45
GS 170721P00165000 P 07/21/17 165.0 2.49 2.80
GS 170721P00170000 P 07/21/17 170.0 2.91 3.25
GS 170721P00175000 P 07/21/17 175.0 3.40 3.70
GS 170721P00180000 P 07/21/17 180.0 3.95 4.25
GS 170721P00185000 P 07/21/17 185.0 4.50 4.90
GS 170721P00190000 P 07/21/17 190.0 5.20 5.80
GS 170721P00195000 P 07/21/17 195.0 6.05 6.70
GS 170721P00200000 P 07/21/17 200.0 7.00 7.70
GS 170721P00205000 P 07/21/17 205.0 8.10 8.70
GS 170721P00210000 P 07/21/17 210.0 9.35 10.00
GS 170721P00215000 P 07/21/17 215.0 10.70 11.35
GS 170721P00220000 P 07/21/17 220.0 12.25 13.05
GS 170721P00225000 P 07/21/17 225.0 13.85 14.75
GS 170721P00230000 P 07/21/17 230.0 15.85 16.65
GS 170721P00235000 P 07/21/17 235.0 17.95 18.45
GS 170721P00240000 P 07/21/17 240.0 20.20 20.75
GS 170721P00245000 P 07/21/17 245.0 22.45 23.25
GS 170721P00250000 P 07/21/17 250.0 25.35 26.00
GS 170721P00255000 P 07/21/17 255.0 28.10 28.90
GS 170721P00260000 P 07/21/17 260.0 31.30 32.00
GS 170721P00265000 P 07/21/17 265.0 34.55 35.30
GS 170721P00270000 P 07/21/17 270.0 38.00 39.20
GS 170721P00275000 P 07/21/17 275.0 40.15 42.40
GS 170721P00280000 P 07/21/17 280.0 45.40 46.20
GS 170721P00285000 P 07/21/17 285.0 49.35 50.20
GS 170721P00290000 P 07/21/17 290.0 52.65 55.60
GS 170721P00295000 P 07/21/17 295.0 56.85 59.85
GS 170721P00300000 P 07/21/17 300.0 61.20 64.20
GS 170721P00305000 P 07/21/17 305.0 65.45 68.60
GS 170721P00310000 P 07/21/17 310.0 70.15 73.15
GS 180119C00070000 C 01/19/18 70.0 168.90 173.20
GS 180119C00075000 C 01/19/18 75.0 164.00 168.80
GS 180119C00080000 C 01/19/18 80.0 159.00 163.80
GS 180119C00085000 C 01/19/18 85.0 154.25 158.90
GS 180119C00090000 C 01/19/18 90.0 149.20 154.00
GS 180119C00095000 C 01/19/18 95.0 144.30 149.00
GS 180119C00100000 C 01/19/18 100.0 139.50 144.20
GS 180119C00105000 C 01/19/18 105.0 134.90 139.50
GS 180119C00110000 C 01/19/18 110.0 130.00 134.50
GS 180119C00115000 C 01/19/18 115.0 125.05 129.80
GS 180119C00120000 C 01/19/18 120.0 120.30 125.00
GS 180119C00125000 C 01/19/18 125.0 115.90 120.40
GS 180119C00130000 C 01/19/18 130.0 111.00 115.80
GS 180119C00135000 C 01/19/18 135.0 106.40 111.00
GS 180119C00140000 C 01/19/18 140.0 101.70 106.40
GS 180119C00145000 C 01/19/18 145.0 97.10 101.00
GS 180119C00150000 C 01/19/18 150.0 92.90 97.40
GS 180119C00155000 C 01/19/18 155.0 88.40 93.00
GS 180119C00160000 C 01/19/18 160.0 84.00 88.45
GS 180119C00165000 C 01/19/18 165.0 79.60 84.15
GS 180119C00170000 C 01/19/18 170.0 75.35 79.90
GS 180119C00175000 C 01/19/18 175.0 71.20 75.75
GS 180119C00180000 C 01/19/18 180.0 67.20 71.70
GS 180119C00185000 C 01/19/18 185.0 63.50 67.70
GS 180119C00190000 C 01/19/18 190.0 59.85 63.85
GS 180119C00195000 C 01/19/18 195.0 56.05 59.65
GS 180119C00200000 C 01/19/18 200.0 52.25 56.00
GS 180119C00210000 C 01/19/18 210.0 45.40 48.35
GS 180119C00220000 C 01/19/18 220.0 39.40 41.80
GS 180119C00230000 C 01/19/18 230.0 33.05 35.75
GS 180119C00240000 C 01/19/18 240.0 28.40 30.45
GS 180119C00250000 C 01/19/18 250.0 24.05 25.50
GS 180119C00260000 C 01/19/18 260.0 20.00 21.00
GS 180119C00270000 C 01/19/18 270.0 16.20 17.00
GS 180119C00280000 C 01/19/18 280.0 10.60 14.00
GS 180119C00290000 C 01/19/18 290.0 8.40 11.00
GS 180119C00300000 C 01/19/18 300.0 8.10 9.35
GS 180119C00310000 C 01/19/18 310.0 5.75 7.35
GS 180119C00320000 C 01/19/18 320.0 3.80 6.25
GS 180119C00330000 C 01/19/18 330.0 2.74 4.90
GS 180119P00070000 P 01/19/18 70.0 0.38 0.50
GS 180119P00075000 P 01/19/18 75.0 0.34 0.79
GS 180119P00080000 P 01/19/18 80.0 0.44 0.82
GS 180119P00085000 P 01/19/18 85.0 0.70 1.00
GS 180119P00090000 P 01/19/18 90.0 0.70 0.90
GS 180119P00095000 P 01/19/18 95.0 0.68 1.56
GS 180119P00100000 P 01/19/18 100.0 1.00 1.56
GS 180119P00105000 P 01/19/18 105.0 1.01 1.75
GS 180119P00110000 P 01/19/18 110.0 1.21 2.13
GS 180119P00115000 P 01/19/18 115.0 1.57 2.17
GS 180119P00120000 P 01/19/18 120.0 1.80 2.42
GS 180119P00125000 P 01/19/18 125.0 1.97 2.85
GS 180119P00130000 P 01/19/18 130.0 2.21 3.10
GS 180119P00135000 P 01/19/18 135.0 2.41 3.55
GS 180119P00140000 P 01/19/18 140.0 2.89 4.00
GS 180119P00145000 P 01/19/18 145.0 3.30 4.35
GS 180119P00150000 P 01/19/18 150.0 4.00 4.85
GS 180119P00155000 P 01/19/18 155.0 4.35 5.30
GS 180119P00160000 P 01/19/18 160.0 4.90 5.90
GS 180119P00165000 P 01/19/18 165.0 5.65 6.80
GS 180119P00170000 P 01/19/18 170.0 6.90 7.55
GS 180119P00175000 P 01/19/18 175.0 7.70 8.30
GS 180119P00180000 P 01/19/18 180.0 8.00 9.35
GS 180119P00185000 P 01/19/18 185.0 9.05 10.20
GS 180119P00190000 P 01/19/18 190.0 9.90 11.20
GS 180119P00195000 P 01/19/18 195.0 11.30 12.00
GS 180119P00200000 P 01/19/18 200.0 12.55 13.75
GS 180119P00210000 P 01/19/18 210.0 15.50 16.85
GS 180119P00220000 P 01/19/18 220.0 18.50 19.95
GS 180119P00230000 P 01/19/18 230.0 23.10 24.40
GS 180119P00240000 P 01/19/18 240.0 27.65 29.55
GS 180119P00250000 P 01/19/18 250.0 31.90 34.85
GS 180119P00260000 P 01/19/18 260.0 37.50 40.35
GS 180119P00270000 P 01/19/18 270.0 43.15 47.40
GS 180119P00280000 P 01/19/18 280.0 50.75 53.80
GS 180119P00290000 P 01/19/18 290.0 57.30 60.60
GS 180119P00300000 P 01/19/18 300.0 65.70 69.00
GS 180119P00310000 P 01/19/18 310.0 73.90 77.20
GS 180119P00320000 P 01/19/18 320.0 82.05 85.45
GS 180119P00330000 P 01/19/18 330.0 91.05 94.60
GS 190118C00085000 C 01/18/19 85.0 154.35 159.00
GS 190118C00090000 C 01/18/19 90.0 149.60 154.40
GS 190118C00095000 C 01/18/19 95.0 145.00 149.80
GS 190118C00100000 C 01/18/19 100.0 140.20 145.00
GS 190118C00105000 C 01/18/19 105.0 135.60 140.40
GS 190118C00110000 C 01/18/19 110.0 131.30 135.80
GS 190118C00115000 C 01/18/19 115.0 126.50 131.20
GS 190118C00120000 C 01/18/19 120.0 122.00 126.70
GS 190118C00125000 C 01/18/19 125.0 117.50 122.20
GS 190118C00130000 C 01/18/19 130.0 113.50 117.80
GS 190118C00135000 C 01/18/19 135.0 109.00 113.55
GS 190118C00140000 C 01/18/19 140.0 105.00 108.80
GS 190118C00145000 C 01/18/19 145.0 101.00 104.60
GS 190118C00150000 C 01/18/19 150.0 97.00 100.40
GS 190118C00155000 C 01/18/19 155.0 93.00 96.65
GS 190118C00160000 C 01/18/19 160.0 89.00 92.60
GS 190118C00165000 C 01/18/19 165.0 85.00 88.60
GS 190118C00170000 C 01/18/19 170.0 81.50 84.80
GS 190118C00175000 C 01/18/19 175.0 78.00 81.00
GS 190118C00180000 C 01/18/19 180.0 74.00 77.40
GS 190118C00185000 C 01/18/19 185.0 70.50 74.00
GS 190118C00190000 C 01/18/19 190.0 67.05 70.40
GS 190118C00195000 C 01/18/19 195.0 63.50 67.00
GS 190118C00200000 C 01/18/19 200.0 60.50 63.60
GS 190118C00210000 C 01/18/19 210.0 54.00 57.20
GS 190118C00220000 C 01/18/19 220.0 48.00 51.35
GS 190118C00230000 C 01/18/19 230.0 42.55 45.80
GS 190118C00240000 C 01/18/19 240.0 37.50 40.50
GS 190118C00250000 C 01/18/19 250.0 33.00 36.20
GS 190118C00260000 C 01/18/19 260.0 28.50 31.75
GS 190118C00270000 C 01/18/19 270.0 24.55 27.65
GS 190118C00280000 C 01/18/19 280.0 21.00 24.10
GS 190118C00290000 C 01/18/19 290.0 17.55 21.05
GS 190118C00300000 C 01/18/19 300.0 15.70 18.25
GS 190118C00310000 C 01/18/19 310.0 12.50 15.85
GS 190118C00320000 C 01/18/19 320.0 10.10 13.70
GS 190118C00330000 C 01/18/19 330.0 9.70 11.80
GS 190118C00340000 C 01/18/19 340.0 6.60 10.15
GS 190118P00085000 P 01/18/19 85.0 1.90 2.30
GS 190118P00090000 P 01/18/19 90.0 1.92 3.05
GS 190118P00095000 P 01/18/19 95.0 2.19 3.00
GS 190118P00100000 P 01/18/19 100.0 2.75 3.70
GS 190118P00105000 P 01/18/19 105.0 2.70 4.05
GS 190118P00110000 P 01/18/19 110.0 3.15 4.50
GS 190118P00115000 P 01/18/19 115.0 3.45 6.10
GS 190118P00120000 P 01/18/19 120.0 4.10 5.55
GS 190118P00125000 P 01/18/19 125.0 4.45 6.05
GS 190118P00130000 P 01/18/19 130.0 5.20 6.65
GS 190118P00135000 P 01/18/19 135.0 5.75 7.30
GS 190118P00140000 P 01/18/19 140.0 6.55 8.00
GS 190118P00145000 P 01/18/19 145.0 7.30 8.70
GS 190118P00150000 P 01/18/19 150.0 7.90 10.40
GS 190118P00155000 P 01/18/19 155.0 8.70 10.35
GS 190118P00160000 P 01/18/19 160.0 9.65 11.25
GS 190118P00165000 P 01/18/19 165.0 10.40 12.00
GS 190118P00170000 P 01/18/19 170.0 11.40 13.55
GS 190118P00175000 P 01/18/19 175.0 12.60 14.80
GS 190118P00180000 P 01/18/19 180.0 13.80 15.90
GS 190118P00185000 P 01/18/19 185.0 15.45 17.65
GS 190118P00190000 P 01/18/19 190.0 16.80 18.70
GS 190118P00195000 P 01/18/19 195.0 18.20 20.25
GS 190118P00200000 P 01/18/19 200.0 19.70 22.40
GS 190118P00210000 P 01/18/19 210.0 22.70 26.15
GS 190118P00220000 P 01/18/19 220.0 26.50 30.10
GS 190118P00230000 P 01/18/19 230.0 30.75 34.25
GS 190118P00240000 P 01/18/19 240.0 35.50 39.20
GS 190118P00250000 P 01/18/19 250.0 40.50 44.30
GS 190118P00260000 P 01/18/19 260.0 46.00 50.50
GS 190118P00270000 P 01/18/19 270.0 51.90 55.10
GS 190118P00280000 P 01/18/19 280.0 58.50 62.85
GS 190118P00290000 P 01/18/19 290.0 65.10 69.00
GS 190118P00300000 P 01/18/19 300.0 72.30 75.80
GS 190118P00310000 P 01/18/19 310.0 79.70 83.00
GS 190118P00320000 P 01/18/19 320.0 87.30 91.00
GS 190118P00330000 P 01/18/19 330.0 95.50 99.20
GS 190118P00340000 P 01/18/19 340.0 104.00 108.00

OPRA data is delayed 15 minutes.