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 (2016-07-15)Premium Content

Goldman Sachs Group Inc (GS)
As of Sep 28 2016 12:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 160930C00130000 C 09/30/16 130.0 31.55 32.55
GS 160930C00135000 C 09/30/16 135.0 25.30 29.10
GS 160930C00139000 C 09/30/16 139.0 21.35 24.95
GS 160930C00140000 C 09/30/16 140.0 21.35 23.95
GS 160930C00141000 C 09/30/16 141.0 20.60 21.55
GS 160930C00142000 C 09/30/16 142.0 17.85 21.95
GS 160930C00143000 C 09/30/16 143.0 18.60 19.55
GS 160930C00144000 C 09/30/16 144.0 17.10 19.95
GS 160930C00145000 C 09/30/16 145.0 16.70 17.55
GS 160930C00146000 C 09/30/16 146.0 15.60 16.55
GS 160930C00147000 C 09/30/16 147.0 14.70 15.30
GS 160930C00148000 C 09/30/16 148.0 13.60 14.55
GS 160930C00149000 C 09/30/16 149.0 12.65 13.55
GS 160930C00150000 C 09/30/16 150.0 11.45 12.55
GS 160930C00152500 C 09/30/16 152.5 8.10 11.50
GS 160930C00155000 C 09/30/16 155.0 6.75 7.00
GS 160930C00157500 C 09/30/16 157.5 4.40 4.60
GS 160930C00160000 C 09/30/16 160.0 2.30 2.36
GS 160930C00162500 C 09/30/16 162.5 0.79 0.82
GS 160930C00165000 C 09/30/16 165.0 0.15 0.17
GS 160930C00167500 C 09/30/16 167.5 0.03 0.04
GS 160930C00170000 C 09/30/16 170.0 0.01 0.03
GS 160930C00172500 C 09/30/16 172.5 0.00 0.05
GS 160930C00175000 C 09/30/16 175.0 0.00 0.03
GS 160930C00177500 C 09/30/16 177.5 0.00 0.05
GS 160930C00180000 C 09/30/16 180.0 0.00 0.02
GS 160930C00182500 C 09/30/16 182.5 0.00 0.02
GS 160930C00185000 C 09/30/16 185.0 0.00 0.05
GS 160930C00187500 C 09/30/16 187.5 0.00 0.05
GS 160930C00190000 C 09/30/16 190.0 0.00 0.05
GS 160930C00192500 C 09/30/16 192.5 0.00 0.05
GS 160930C00195000 C 09/30/16 195.0 0.00 0.05
GS 160930C00197500 C 09/30/16 197.5 0.00 0.05
GS 160930P00130000 P 09/30/16 130.0 0.00 0.05
GS 160930P00135000 P 09/30/16 135.0 0.00 0.05
GS 160930P00139000 P 09/30/16 139.0 0.00 0.05
GS 160930P00140000 P 09/30/16 140.0 0.00 0.03
GS 160930P00141000 P 09/30/16 141.0 0.00 0.03
GS 160930P00142000 P 09/30/16 142.0 0.00 0.05
GS 160930P00143000 P 09/30/16 143.0 0.00 0.06
GS 160930P00144000 P 09/30/16 144.0 0.00 0.06
GS 160930P00145000 P 09/30/16 145.0 0.00 0.05
GS 160930P00146000 P 09/30/16 146.0 0.00 0.05
GS 160930P00147000 P 09/30/16 147.0 0.00 0.07
GS 160930P00148000 P 09/30/16 148.0 0.00 0.05
GS 160930P00149000 P 09/30/16 149.0 0.00 0.07
GS 160930P00150000 P 09/30/16 150.0 0.00 0.05
GS 160930P00152500 P 09/30/16 152.5 0.00 0.03
GS 160930P00155000 P 09/30/16 155.0 0.04 0.06
GS 160930P00157500 P 09/30/16 157.5 0.13 0.15
GS 160930P00160000 P 09/30/16 160.0 0.48 0.50
GS 160930P00162500 P 09/30/16 162.5 1.44 1.49
GS 160930P00165000 P 09/30/16 165.0 3.25 3.40
GS 160930P00167500 P 09/30/16 167.5 5.55 5.80
GS 160930P00170000 P 09/30/16 170.0 8.05 8.30
GS 160930P00172500 P 09/30/16 172.5 10.55 10.80
GS 160930P00175000 P 09/30/16 175.0 12.70 13.40
GS 160930P00177500 P 09/30/16 177.5 15.20 15.85
GS 160930P00180000 P 09/30/16 180.0 17.70 18.40
GS 160930P00182500 P 09/30/16 182.5 18.45 21.50
GS 160930P00185000 P 09/30/16 185.0 22.70 23.40
GS 160930P00187500 P 09/30/16 187.5 23.50 27.45
GS 160930P00190000 P 09/30/16 190.0 25.95 30.00
GS 160930P00192500 P 09/30/16 192.5 28.45 32.50
GS 160930P00195000 P 09/30/16 195.0 32.45 33.70
GS 160930P00197500 P 09/30/16 197.5 33.55 36.75
GS 161007C00130000 C 10/07/16 130.0 30.95 34.05
GS 161007C00135000 C 10/07/16 135.0 25.05 29.05
GS 161007C00139000 C 10/07/16 139.0 21.20 25.00
GS 161007C00140000 C 10/07/16 140.0 19.90 24.00
GS 161007C00141000 C 10/07/16 141.0 20.05 23.00
GS 161007C00142000 C 10/07/16 142.0 19.05 22.00
GS 161007C00143000 C 10/07/16 143.0 17.65 21.15
GS 161007C00144000 C 10/07/16 144.0 17.10 20.05
GS 161007C00145000 C 10/07/16 145.0 15.20 19.05
GS 161007C00146000 C 10/07/16 146.0 14.65 18.05
GS 161007C00147000 C 10/07/16 147.0 13.80 17.05
GS 161007C00148000 C 10/07/16 148.0 13.15 16.10
GS 161007C00149000 C 10/07/16 149.0 12.35 15.10
GS 161007C00150000 C 10/07/16 150.0 11.75 12.45
GS 161007C00152500 C 10/07/16 152.5 9.25 10.05
GS 161007C00155000 C 10/07/16 155.0 7.25 7.40
GS 161007C00157500 C 10/07/16 157.5 5.10 5.25
GS 161007C00160000 C 10/07/16 160.0 3.25 3.35
GS 161007C00162500 C 10/07/16 162.5 1.81 1.84
GS 161007C00165000 C 10/07/16 165.0 0.82 0.84
GS 161007C00167500 C 10/07/16 167.5 0.30 0.32
GS 161007C00170000 C 10/07/16 170.0 0.10 0.12
GS 161007C00172500 C 10/07/16 172.5 0.05 0.06
GS 161007C00175000 C 10/07/16 175.0 0.01 0.06
GS 161007C00177500 C 10/07/16 177.5 0.00 0.06
GS 161007C00180000 C 10/07/16 180.0 0.00 0.05
GS 161007C00182500 C 10/07/16 182.5 0.00 0.05
GS 161007C00185000 C 10/07/16 185.0 0.00 0.05
GS 161007C00187500 C 10/07/16 187.5 0.00 0.05
GS 161007C00190000 C 10/07/16 190.0 0.00 0.05
GS 161007C00192500 C 10/07/16 192.5 0.00 0.05
GS 161007C00195000 C 10/07/16 195.0 0.00 0.05
GS 161007C00197500 C 10/07/16 197.5 0.00 0.05
GS 161007C00200000 C 10/07/16 200.0 0.00 0.05
GS 161007C00202500 C 10/07/16 202.5 0.00 0.05
GS 161007C00205000 C 10/07/16 205.0 0.00 0.05
GS 161007P00130000 P 10/07/16 130.0 0.00 0.07
GS 161007P00135000 P 10/07/16 135.0 0.00 0.03
GS 161007P00139000 P 10/07/16 139.0 0.00 0.15
GS 161007P00140000 P 10/07/16 140.0 0.00 0.16
GS 161007P00141000 P 10/07/16 141.0 0.00 0.18
GS 161007P00142000 P 10/07/16 142.0 0.00 0.10
GS 161007P00143000 P 10/07/16 143.0 0.02 0.04
GS 161007P00144000 P 10/07/16 144.0 0.03 0.06
GS 161007P00145000 P 10/07/16 145.0 0.04 0.06
GS 161007P00146000 P 10/07/16 146.0 0.05 0.07
GS 161007P00147000 P 10/07/16 147.0 0.06 0.09
GS 161007P00148000 P 10/07/16 148.0 0.09 0.11
GS 161007P00149000 P 10/07/16 149.0 0.11 0.13
GS 161007P00150000 P 10/07/16 150.0 0.14 0.16
GS 161007P00152500 P 10/07/16 152.5 0.25 0.27
GS 161007P00155000 P 10/07/16 155.0 0.44 0.46
GS 161007P00157500 P 10/07/16 157.5 0.79 0.81
GS 161007P00160000 P 10/07/16 160.0 1.41 1.45
GS 161007P00162500 P 10/07/16 162.5 2.43 2.48
GS 161007P00165000 P 10/07/16 165.0 3.90 4.00
GS 161007P00167500 P 10/07/16 167.5 5.85 6.05
GS 161007P00170000 P 10/07/16 170.0 8.10 8.35
GS 161007P00172500 P 10/07/16 172.5 10.25 11.05
GS 161007P00175000 P 10/07/16 175.0 12.45 13.40
GS 161007P00177500 P 10/07/16 177.5 13.55 17.00
GS 161007P00180000 P 10/07/16 180.0 15.90 18.75
GS 161007P00182500 P 10/07/16 182.5 18.55 22.60
GS 161007P00185000 P 10/07/16 185.0 22.45 24.00
GS 161007P00187500 P 10/07/16 187.5 23.50 27.45
GS 161007P00190000 P 10/07/16 190.0 25.95 30.00
GS 161007P00192500 P 10/07/16 192.5 28.35 32.60
GS 161007P00195000 P 10/07/16 195.0 31.00 35.10
GS 161007P00197500 P 10/07/16 197.5 33.35 37.60
GS 161007P00200000 P 10/07/16 200.0 36.05 40.10
GS 161007P00202500 P 10/07/16 202.5 38.55 42.60
GS 161007P00205000 P 10/07/16 205.0 41.05 45.10
GS 161014C00130000 C 10/14/16 130.0 30.75 34.10
GS 161014C00135000 C 10/14/16 135.0 25.00 29.35
GS 161014C00140000 C 10/14/16 140.0 20.35 24.10
GS 161014C00143000 C 10/14/16 143.0 18.20 21.25
GS 161014C00144000 C 10/14/16 144.0 16.75 18.45
GS 161014C00145000 C 10/14/16 145.0 16.25 17.45
GS 161014C00146000 C 10/14/16 146.0 14.80 16.50
GS 161014C00147000 C 10/14/16 147.0 14.30 15.55
GS 161014C00148000 C 10/14/16 148.0 13.35 16.30
GS 161014C00149000 C 10/14/16 149.0 12.10 15.35
GS 161014C00150000 C 10/14/16 150.0 11.60 14.45
GS 161014C00152500 C 10/14/16 152.5 9.90 12.00
GS 161014C00155000 C 10/14/16 155.0 7.75 7.90
GS 161014C00157500 C 10/14/16 157.5 5.75 5.90
GS 161014C00160000 C 10/14/16 160.0 4.00 4.10
GS 161014C00162500 C 10/14/16 162.5 2.55 2.61
GS 161014C00165000 C 10/14/16 165.0 1.45 1.50
GS 161014C00167500 C 10/14/16 167.5 0.71 0.77
GS 161014C00170000 C 10/14/16 170.0 0.31 0.36
GS 161014C00172500 C 10/14/16 172.5 0.13 0.18
GS 161014C00175000 C 10/14/16 175.0 0.06 0.14
GS 161014C00177500 C 10/14/16 177.5 0.00 0.08
GS 161014C00180000 C 10/14/16 180.0 0.00 0.07
GS 161014C00182500 C 10/14/16 182.5 0.00 0.06
GS 161014C00185000 C 10/14/16 185.0 0.00 0.06
GS 161014C00187500 C 10/14/16 187.5 0.00 0.05
GS 161014C00190000 C 10/14/16 190.0 0.00 0.05
GS 161014C00192500 C 10/14/16 192.5 0.00 0.05
GS 161014C00195000 C 10/14/16 195.0 0.00 0.05
GS 161014C00197500 C 10/14/16 197.5 0.00 0.05
GS 161014C00200000 C 10/14/16 200.0 0.00 0.05
GS 161014C00202500 C 10/14/16 202.5 0.00 0.05
GS 161014C00205000 C 10/14/16 205.0 0.00 0.05
GS 161014P00130000 P 10/14/16 130.0 0.00 0.14
GS 161014P00135000 P 10/14/16 135.0 0.00 0.20
GS 161014P00140000 P 10/14/16 140.0 0.00 0.30
GS 161014P00143000 P 10/14/16 143.0 0.03 0.32
GS 161014P00144000 P 10/14/16 144.0 0.12 0.30
GS 161014P00145000 P 10/14/16 145.0 0.17 0.24
GS 161014P00146000 P 10/14/16 146.0 0.21 0.26
GS 161014P00147000 P 10/14/16 147.0 0.24 0.29
GS 161014P00148000 P 10/14/16 148.0 0.28 0.33
GS 161014P00149000 P 10/14/16 149.0 0.33 0.38
GS 161014P00150000 P 10/14/16 150.0 0.40 0.44
GS 161014P00152500 P 10/14/16 152.5 0.61 0.65
GS 161014P00155000 P 10/14/16 155.0 0.93 0.96
GS 161014P00157500 P 10/14/16 157.5 1.41 1.45
GS 161014P00160000 P 10/14/16 160.0 2.13 2.17
GS 161014P00162500 P 10/14/16 162.5 3.10 3.25
GS 161014P00165000 P 10/14/16 165.0 4.50 4.65
GS 161014P00167500 P 10/14/16 167.5 6.25 6.40
GS 161014P00170000 P 10/14/16 170.0 8.35 8.60
GS 161014P00172500 P 10/14/16 172.5 10.35 11.00
GS 161014P00175000 P 10/14/16 175.0 12.75 13.40
GS 161014P00177500 P 10/14/16 177.5 13.80 17.45
GS 161014P00180000 P 10/14/16 180.0 17.40 20.10
GS 161014P00182500 P 10/14/16 182.5 19.95 20.85
GS 161014P00185000 P 10/14/16 185.0 21.05 24.75
GS 161014P00187500 P 10/14/16 187.5 23.55 27.45
GS 161014P00190000 P 10/14/16 190.0 26.00 30.10
GS 161014P00192500 P 10/14/16 192.5 28.55 32.60
GS 161014P00195000 P 10/14/16 195.0 31.05 35.10
GS 161014P00197500 P 10/14/16 197.5 33.55 37.60
GS 161014P00200000 P 10/14/16 200.0 36.05 40.10
GS 161014P00202500 P 10/14/16 202.5 38.55 42.60
GS 161014P00205000 P 10/14/16 205.0 41.05 45.10
GS 161021C00075000 C 10/21/16 75.0 85.05 89.20
GS 161021C00080000 C 10/21/16 80.0 79.95 84.05
GS 161021C00085000 C 10/21/16 85.0 74.90 79.15
GS 161021C00090000 C 10/21/16 90.0 69.90 74.20
GS 161021C00095000 C 10/21/16 95.0 64.95 69.25
GS 161021C00100000 C 10/21/16 100.0 59.90 64.30
GS 161021C00105000 C 10/21/16 105.0 54.85 59.00
GS 161021C00110000 C 10/21/16 110.0 49.90 54.10
GS 161021C00115000 C 10/21/16 115.0 44.95 49.10
GS 161021C00120000 C 10/21/16 120.0 40.15 44.05
GS 161021C00125000 C 10/21/16 125.0 36.15 39.05
GS 161021C00130000 C 10/21/16 130.0 31.45 34.20
GS 161021C00135000 C 10/21/16 135.0 26.55 29.20
GS 161021C00140000 C 10/21/16 140.0 21.65 24.35
GS 161021C00142000 C 10/21/16 142.0 20.05 22.45
GS 161021C00143000 C 10/21/16 143.0 19.15 21.30
GS 161021C00144000 C 10/21/16 144.0 18.20 20.30
GS 161021C00145000 C 10/21/16 145.0 17.15 19.40
GS 161021C00146000 C 10/21/16 146.0 15.60 18.45
GS 161021C00147000 C 10/21/16 147.0 14.20 17.50
GS 161021C00148000 C 10/21/16 148.0 14.45 16.55
GS 161021C00149000 C 10/21/16 149.0 13.50 15.65
GS 161021C00150000 C 10/21/16 150.0 12.70 12.90
GS 161021C00152500 C 10/21/16 152.5 10.55 12.50
GS 161021C00155000 C 10/21/16 155.0 8.50 8.65
GS 161021C00157500 C 10/21/16 157.5 6.65 6.75
GS 161021C00160000 C 10/21/16 160.0 5.00 5.10
GS 161021C00162500 C 10/21/16 162.5 3.55 3.65
GS 161021C00165000 C 10/21/16 165.0 2.43 2.46
GS 161021C00167500 C 10/21/16 167.5 1.55 1.57
GS 161021C00170000 C 10/21/16 170.0 0.94 0.96
GS 161021C00172500 C 10/21/16 172.5 0.54 0.55
GS 161021C00175000 C 10/21/16 175.0 0.30 0.31
GS 161021C00177500 C 10/21/16 177.5 0.16 0.18
GS 161021C00180000 C 10/21/16 180.0 0.09 0.11
GS 161021C00182500 C 10/21/16 182.5 0.02 0.11
GS 161021C00185000 C 10/21/16 185.0 0.04 0.07
GS 161021C00187500 C 10/21/16 187.5 0.00 0.06
GS 161021C00190000 C 10/21/16 190.0 0.00 0.06
GS 161021C00192500 C 10/21/16 192.5 0.00 0.06
GS 161021C00195000 C 10/21/16 195.0 0.00 0.05
GS 161021C00197500 C 10/21/16 197.5 0.00 0.05
GS 161021C00200000 C 10/21/16 200.0 0.00 0.05
GS 161021C00202500 C 10/21/16 202.5 0.00 0.05
GS 161021C00205000 C 10/21/16 205.0 0.00 0.05
GS 161021C00210000 C 10/21/16 210.0 0.00 0.05
GS 161021C00215000 C 10/21/16 215.0 0.00 0.05
GS 161021C00220000 C 10/21/16 220.0 0.00 0.05
GS 161021C00225000 C 10/21/16 225.0 0.00 0.05
GS 161021P00075000 P 10/21/16 75.0 0.00 0.05
GS 161021P00080000 P 10/21/16 80.0 0.00 0.05
GS 161021P00085000 P 10/21/16 85.0 0.00 0.05
GS 161021P00090000 P 10/21/16 90.0 0.00 0.05
GS 161021P00095000 P 10/21/16 95.0 0.00 0.05
GS 161021P00100000 P 10/21/16 100.0 0.00 0.05
GS 161021P00105000 P 10/21/16 105.0 0.00 0.05
GS 161021P00110000 P 10/21/16 110.0 0.00 0.04
GS 161021P00115000 P 10/21/16 115.0 0.00 0.06
GS 161021P00120000 P 10/21/16 120.0 0.00 0.09
GS 161021P00125000 P 10/21/16 125.0 0.03 0.11
GS 161021P00130000 P 10/21/16 130.0 0.08 0.09
GS 161021P00135000 P 10/21/16 135.0 0.15 0.16
GS 161021P00140000 P 10/21/16 140.0 0.26 0.27
GS 161021P00142000 P 10/21/16 142.0 0.33 0.34
GS 161021P00143000 P 10/21/16 143.0 0.38 0.39
GS 161021P00144000 P 10/21/16 144.0 0.42 0.43
GS 161021P00145000 P 10/21/16 145.0 0.48 0.49
GS 161021P00146000 P 10/21/16 146.0 0.54 0.55
GS 161021P00147000 P 10/21/16 147.0 0.61 0.62
GS 161021P00148000 P 10/21/16 148.0 0.69 0.70
GS 161021P00149000 P 10/21/16 149.0 0.78 0.79
GS 161021P00150000 P 10/21/16 150.0 0.89 0.90
GS 161021P00152500 P 10/21/16 152.5 1.22 1.23
GS 161021P00155000 P 10/21/16 155.0 1.67 1.69
GS 161021P00157500 P 10/21/16 157.5 2.29 2.32
GS 161021P00160000 P 10/21/16 160.0 3.10 3.15
GS 161021P00162500 P 10/21/16 162.5 4.15 4.25
GS 161021P00165000 P 10/21/16 165.0 5.50 5.60
GS 161021P00167500 P 10/21/16 167.5 7.10 7.20
GS 161021P00170000 P 10/21/16 170.0 8.95 9.15
GS 161021P00172500 P 10/21/16 172.5 9.35 11.25
GS 161021P00175000 P 10/21/16 175.0 11.55 13.75
GS 161021P00177500 P 10/21/16 177.5 15.65 15.90
GS 161021P00180000 P 10/21/16 180.0 18.10 18.35
GS 161021P00182500 P 10/21/16 182.5 18.60 21.90
GS 161021P00185000 P 10/21/16 185.0 21.00 23.65
GS 161021P00187500 P 10/21/16 187.5 23.40 27.35
GS 161021P00190000 P 10/21/16 190.0 26.00 28.75
GS 161021P00192500 P 10/21/16 192.5 28.55 32.50
GS 161021P00195000 P 10/21/16 195.0 30.95 33.55
GS 161021P00197500 P 10/21/16 197.5 33.50 37.50
GS 161021P00200000 P 10/21/16 200.0 36.05 40.05
GS 161021P00202500 P 10/21/16 202.5 38.55 42.50
GS 161021P00205000 P 10/21/16 205.0 41.05 45.10
GS 161021P00210000 P 10/21/16 210.0 46.05 50.10
GS 161021P00215000 P 10/21/16 215.0 51.05 55.00
GS 161021P00220000 P 10/21/16 220.0 56.05 60.10
GS 161021P00225000 P 10/21/16 225.0 61.05 65.00
GS 161028C00115000 C 10/28/16 115.0 45.00 49.05
GS 161028C00120000 C 10/28/16 120.0 40.05 44.10
GS 161028C00125000 C 10/28/16 125.0 35.30 39.10
GS 161028C00130000 C 10/28/16 130.0 30.10 34.20
GS 161028C00135000 C 10/28/16 135.0 25.35 29.30
GS 161028C00140000 C 10/28/16 140.0 21.55 22.75
GS 161028C00143000 C 10/28/16 143.0 17.65 19.90
GS 161028C00144000 C 10/28/16 144.0 17.95 19.00
GS 161028C00145000 C 10/28/16 145.0 16.95 19.65
GS 161028C00146000 C 10/28/16 146.0 16.25 18.70
GS 161028C00147000 C 10/28/16 147.0 15.65 17.80
GS 161028C00148000 C 10/28/16 148.0 14.70 16.85
GS 161028C00149000 C 10/28/16 149.0 13.80 15.95
GS 161028C00150000 C 10/28/16 150.0 12.95 15.05
GS 161028C00152500 C 10/28/16 152.5 10.85 11.65
GS 161028C00155000 C 10/28/16 155.0 8.90 9.10
GS 161028C00157500 C 10/28/16 157.5 7.10 7.25
GS 161028C00160000 C 10/28/16 160.0 5.45 5.55
GS 161028C00162500 C 10/28/16 162.5 4.00 4.15
GS 161028C00165000 C 10/28/16 165.0 2.83 2.89
GS 161028C00167500 C 10/28/16 167.5 1.90 1.95
GS 161028C00170000 C 10/28/16 170.0 1.21 1.25
GS 161028C00172500 C 10/28/16 172.5 0.72 0.77
GS 161028C00175000 C 10/28/16 175.0 0.42 0.47
GS 161028C00177500 C 10/28/16 177.5 0.24 0.31
GS 161028C00180000 C 10/28/16 180.0 0.11 0.27
GS 161028C00182500 C 10/28/16 182.5 0.00 0.17
GS 161028C00185000 C 10/28/16 185.0 0.00 0.12
GS 161028C00187500 C 10/28/16 187.5 0.00 0.08
GS 161028C00190000 C 10/28/16 190.0 0.00 0.07
GS 161028C00192500 C 10/28/16 192.5 0.00 0.06
GS 161028C00195000 C 10/28/16 195.0 0.00 0.06
GS 161028C00197500 C 10/28/16 197.5 0.00 0.06
GS 161028C00200000 C 10/28/16 200.0 0.00 0.05
GS 161028C00202500 C 10/28/16 202.5 0.00 0.05
GS 161028C00205000 C 10/28/16 205.0 0.00 0.05
GS 161028P00115000 P 10/28/16 115.0 0.00 0.13
GS 161028P00120000 P 10/28/16 120.0 0.01 0.19
GS 161028P00125000 P 10/28/16 125.0 0.00 0.27
GS 161028P00130000 P 10/28/16 130.0 0.03 0.36
GS 161028P00135000 P 10/28/16 135.0 0.18 0.38
GS 161028P00140000 P 10/28/16 140.0 0.39 0.44
GS 161028P00143000 P 10/28/16 143.0 0.52 0.59
GS 161028P00144000 P 10/28/16 144.0 0.58 0.65
GS 161028P00145000 P 10/28/16 145.0 0.65 0.72
GS 161028P00146000 P 10/28/16 146.0 0.72 0.81
GS 161028P00147000 P 10/28/16 147.0 0.80 0.90
GS 161028P00148000 P 10/28/16 148.0 0.91 0.99
GS 161028P00149000 P 10/28/16 149.0 1.02 1.10
GS 161028P00150000 P 10/28/16 150.0 1.15 1.22
GS 161028P00152500 P 10/28/16 152.5 1.56 1.60
GS 161028P00155000 P 10/28/16 155.0 2.06 2.09
GS 161028P00157500 P 10/28/16 157.5 2.71 2.75
GS 161028P00160000 P 10/28/16 160.0 3.55 3.65
GS 161028P00162500 P 10/28/16 162.5 4.60 4.70
GS 161028P00165000 P 10/28/16 165.0 5.90 6.00
GS 161028P00167500 P 10/28/16 167.5 7.45 7.55
GS 161028P00170000 P 10/28/16 170.0 9.20 9.40
GS 161028P00172500 P 10/28/16 172.5 9.20 12.40
GS 161028P00175000 P 10/28/16 175.0 11.60 13.75
GS 161028P00177500 P 10/28/16 177.5 13.70 16.75
GS 161028P00180000 P 10/28/16 180.0 17.80 19.00
GS 161028P00182500 P 10/28/16 182.5 18.60 22.50
GS 161028P00185000 P 10/28/16 185.0 21.05 24.35
GS 161028P00187500 P 10/28/16 187.5 23.55 27.50
GS 161028P00190000 P 10/28/16 190.0 25.90 29.95
GS 161028P00192500 P 10/28/16 192.5 28.55 32.50
GS 161028P00195000 P 10/28/16 195.0 31.05 35.00
GS 161028P00197500 P 10/28/16 197.5 33.55 37.45
GS 161028P00200000 P 10/28/16 200.0 36.05 40.00
GS 161028P00202500 P 10/28/16 202.5 38.55 42.50
GS 161028P00205000 P 10/28/16 205.0 41.05 45.00
GS 161104C00120000 C 11/04/16 120.0 40.05 44.20
GS 161104C00125000 C 11/04/16 125.0 35.10 39.25
GS 161104C00130000 C 11/04/16 130.0 30.40 34.35
GS 161104C00135000 C 11/04/16 135.0 25.55 27.75
GS 161104C00140000 C 11/04/16 140.0 21.55 22.95
GS 161104C00143000 C 11/04/16 143.0 18.55 20.15
GS 161104C00144000 C 11/04/16 144.0 18.65 20.80
GS 161104C00145000 C 11/04/16 145.0 17.65 19.90
GS 161104C00146000 C 11/04/16 146.0 16.80 18.95
GS 161104C00147000 C 11/04/16 147.0 15.60 18.05
GS 161104C00148000 C 11/04/16 148.0 15.00 17.15
GS 161104C00149000 C 11/04/16 149.0 14.10 16.30
GS 161104C00150000 C 11/04/16 150.0 13.15 15.40
GS 161104C00152500 C 11/04/16 152.5 11.10 12.10
GS 161104C00155000 C 11/04/16 155.0 9.20 10.10
GS 161104C00157500 C 11/04/16 157.5 7.55 7.70
GS 161104C00160000 C 11/04/16 160.0 5.90 6.05
GS 161104C00162500 C 11/04/16 162.5 4.50 4.60
GS 161104C00165000 C 11/04/16 165.0 3.25 3.45
GS 161104C00167500 C 11/04/16 167.5 2.30 2.37
GS 161104C00170000 C 11/04/16 170.0 1.55 1.61
GS 161104C00172500 C 11/04/16 172.5 0.99 1.03
GS 161104C00175000 C 11/04/16 175.0 0.61 0.65
GS 161104C00177500 C 11/04/16 177.5 0.35 0.42
GS 161104C00180000 C 11/04/16 180.0 0.21 0.28
GS 161104C00182500 C 11/04/16 182.5 0.04 0.26
GS 161104C00185000 C 11/04/16 185.0 0.00 0.18
GS 161104C00187500 C 11/04/16 187.5 0.00 0.13
GS 161104C00190000 C 11/04/16 190.0 0.00 0.10
GS 161104C00192500 C 11/04/16 192.5 0.00 0.07
GS 161104C00195000 C 11/04/16 195.0 0.00 0.07
GS 161104C00197500 C 11/04/16 197.5 0.00 0.06
GS 161104C00200000 C 11/04/16 200.0 0.00 0.06
GS 161104C00202500 C 11/04/16 202.5 0.00 0.06
GS 161104C00205000 C 11/04/16 205.0 0.00 0.06
GS 161104P00120000 P 11/04/16 120.0 0.00 0.31
GS 161104P00125000 P 11/04/16 125.0 0.05 0.39
GS 161104P00130000 P 11/04/16 130.0 0.18 0.43
GS 161104P00135000 P 11/04/16 135.0 0.35 0.41
GS 161104P00140000 P 11/04/16 140.0 0.55 0.61
GS 161104P00143000 P 11/04/16 143.0 0.73 0.80
GS 161104P00144000 P 11/04/16 144.0 0.80 0.88
GS 161104P00145000 P 11/04/16 145.0 0.88 0.96
GS 161104P00146000 P 11/04/16 146.0 0.98 1.06
GS 161104P00147000 P 11/04/16 147.0 1.08 1.16
GS 161104P00148000 P 11/04/16 148.0 1.19 1.28
GS 161104P00149000 P 11/04/16 149.0 1.32 1.40
GS 161104P00150000 P 11/04/16 150.0 1.47 1.55
GS 161104P00152500 P 11/04/16 152.5 1.90 1.96
GS 161104P00155000 P 11/04/16 155.0 2.46 2.51
GS 161104P00157500 P 11/04/16 157.5 3.10 3.25
GS 161104P00160000 P 11/04/16 160.0 4.00 4.10
GS 161104P00162500 P 11/04/16 162.5 5.00 5.15
GS 161104P00165000 P 11/04/16 165.0 6.30 6.45
GS 161104P00167500 P 11/04/16 167.5 7.80 7.95
GS 161104P00170000 P 11/04/16 170.0 9.55 9.80
GS 161104P00172500 P 11/04/16 172.5 9.90 11.90
GS 161104P00175000 P 11/04/16 175.0 11.80 13.95
GS 161104P00177500 P 11/04/16 177.5 14.00 16.85
GS 161104P00180000 P 11/04/16 180.0 16.20 20.10
GS 161104P00182500 P 11/04/16 182.5 18.55 22.70
GS 161104P00185000 P 11/04/16 185.0 21.05 25.00
GS 161104P00187500 P 11/04/16 187.5 23.55 27.60
GS 161104P00190000 P 11/04/16 190.0 26.05 30.00
GS 161104P00192500 P 11/04/16 192.5 28.55 32.50
GS 161104P00195000 P 11/04/16 195.0 31.05 35.00
GS 161104P00197500 P 11/04/16 197.5 33.55 37.45
GS 161104P00200000 P 11/04/16 200.0 36.05 40.00
GS 161104P00202500 P 11/04/16 202.5 38.55 42.45
GS 161104P00205000 P 11/04/16 205.0 40.95 44.95
GS 161118C00085000 C 11/18/16 85.0 75.10 79.05
GS 161118C00090000 C 11/18/16 90.0 70.15 74.10
GS 161118C00095000 C 11/18/16 95.0 64.95 69.25
GS 161118C00100000 C 11/18/16 100.0 60.05 64.30
GS 161118C00105000 C 11/18/16 105.0 55.25 59.20
GS 161118C00110000 C 11/18/16 110.0 50.15 54.45
GS 161118C00115000 C 11/18/16 115.0 45.35 49.40
GS 161118C00120000 C 11/18/16 120.0 40.40 44.55
GS 161118C00125000 C 11/18/16 125.0 36.90 39.50
GS 161118C00130000 C 11/18/16 130.0 32.10 34.60
GS 161118C00135000 C 11/18/16 135.0 27.40 29.80
GS 161118C00140000 C 11/18/16 140.0 22.60 25.10
GS 161118C00145000 C 11/18/16 145.0 18.25 20.35
GS 161118C00150000 C 11/18/16 150.0 13.85 14.90
GS 161118C00155000 C 11/18/16 155.0 10.15 10.25
GS 161118C00160000 C 11/18/16 160.0 6.80 6.90
GS 161118C00165000 C 11/18/16 165.0 4.10 4.15
GS 161118C00170000 C 11/18/16 170.0 2.22 2.24
GS 161118C00175000 C 11/18/16 175.0 1.04 1.05
GS 161118C00180000 C 11/18/16 180.0 0.45 0.46
GS 161118C00185000 C 11/18/16 185.0 0.18 0.19
GS 161118C00190000 C 11/18/16 190.0 0.07 0.12
GS 161118C00195000 C 11/18/16 195.0 0.00 0.11
GS 161118C00200000 C 11/18/16 200.0 0.00 0.07
GS 161118C00205000 C 11/18/16 205.0 0.00 0.06
GS 161118C00210000 C 11/18/16 210.0 0.00 0.06
GS 161118C00215000 C 11/18/16 215.0 0.00 0.06
GS 161118C00220000 C 11/18/16 220.0 0.00 0.06
GS 161118C00225000 C 11/18/16 225.0 0.00 0.05
GS 161118C00230000 C 11/18/16 230.0 0.00 0.05
GS 161118C00235000 C 11/18/16 235.0 0.00 0.05
GS 161118C00240000 C 11/18/16 240.0 0.00 0.05
GS 161118C00245000 C 11/18/16 245.0 0.00 0.05
GS 161118C00250000 C 11/18/16 250.0 0.00 0.05
GS 161118P00085000 P 11/18/16 85.0 0.00 0.07
GS 161118P00090000 P 11/18/16 90.0 0.00 0.08
GS 161118P00095000 P 11/18/16 95.0 0.00 0.12
GS 161118P00100000 P 11/18/16 100.0 0.00 0.18
GS 161118P00105000 P 11/18/16 105.0 0.05 0.25
GS 161118P00110000 P 11/18/16 110.0 0.13 0.14
GS 161118P00115000 P 11/18/16 115.0 0.17 0.18
GS 161118P00120000 P 11/18/16 120.0 0.24 0.25
GS 161118P00125000 P 11/18/16 125.0 0.33 0.34
GS 161118P00130000 P 11/18/16 130.0 0.46 0.47
GS 161118P00135000 P 11/18/16 135.0 0.65 0.66
GS 161118P00140000 P 11/18/16 140.0 0.94 0.95
GS 161118P00145000 P 11/18/16 145.0 1.39 1.41
GS 161118P00150000 P 11/18/16 150.0 2.10 2.12
GS 161118P00155000 P 11/18/16 155.0 3.20 3.25
GS 161118P00160000 P 11/18/16 160.0 4.80 4.85
GS 161118P00165000 P 11/18/16 165.0 7.10 7.20
GS 161118P00170000 P 11/18/16 170.0 10.05 10.40
GS 161118P00175000 P 11/18/16 175.0 12.30 14.35
GS 161118P00180000 P 11/18/16 180.0 16.60 19.65
GS 161118P00185000 P 11/18/16 185.0 21.15 23.60
GS 161118P00190000 P 11/18/16 190.0 26.05 29.85
GS 161118P00195000 P 11/18/16 195.0 30.75 34.95
GS 161118P00200000 P 11/18/16 200.0 35.90 39.80
GS 161118P00205000 P 11/18/16 205.0 41.05 44.95
GS 161118P00210000 P 11/18/16 210.0 46.05 49.95
GS 161118P00215000 P 11/18/16 215.0 50.95 54.95
GS 161118P00220000 P 11/18/16 220.0 55.95 59.95
GS 161118P00225000 P 11/18/16 225.0 60.95 64.95
GS 161118P00230000 P 11/18/16 230.0 65.95 69.95
GS 161118P00235000 P 11/18/16 235.0 70.90 74.95
GS 161118P00240000 P 11/18/16 240.0 75.90 79.95
GS 161118P00245000 P 11/18/16 245.0 80.90 84.95
GS 161118P00250000 P 11/18/16 250.0 85.90 89.95
GS 161216C00110000 C 12/16/16 110.0 50.40 54.60
GS 161216C00115000 C 12/16/16 115.0 45.45 49.40
GS 161216C00120000 C 12/16/16 120.0 41.20 44.50
GS 161216C00125000 C 12/16/16 125.0 36.25 39.65
GS 161216C00130000 C 12/16/16 130.0 31.55 35.00
GS 161216C00135000 C 12/16/16 135.0 27.80 30.15
GS 161216C00140000 C 12/16/16 140.0 23.15 25.60
GS 161216C00145000 C 12/16/16 145.0 18.90 20.85
GS 161216C00150000 C 12/16/16 150.0 14.90 15.05
GS 161216C00155000 C 12/16/16 155.0 11.15 11.30
GS 161216C00160000 C 12/16/16 160.0 7.90 8.00
GS 161216C00165000 C 12/16/16 165.0 5.20 5.30
GS 161216C00170000 C 12/16/16 170.0 3.20 3.25
GS 161216C00175000 C 12/16/16 175.0 1.78 1.81
GS 161216C00180000 C 12/16/16 180.0 0.91 0.93
GS 161216C00185000 C 12/16/16 185.0 0.44 0.46
GS 161216C00190000 C 12/16/16 190.0 0.21 0.23
GS 161216P00110000 P 12/16/16 110.0 0.31 0.33
GS 161216P00115000 P 12/16/16 115.0 0.41 0.43
GS 161216P00120000 P 12/16/16 120.0 0.54 0.56
GS 161216P00125000 P 12/16/16 125.0 0.72 0.74
GS 161216P00130000 P 12/16/16 130.0 0.95 0.98
GS 161216P00135000 P 12/16/16 135.0 1.27 1.29
GS 161216P00140000 P 12/16/16 140.0 1.73 1.75
GS 161216P00145000 P 12/16/16 145.0 2.38 2.40
GS 161216P00150000 P 12/16/16 150.0 3.30 3.35
GS 161216P00155000 P 12/16/16 155.0 4.60 4.65
GS 161216P00160000 P 12/16/16 160.0 6.35 6.45
GS 161216P00165000 P 12/16/16 165.0 8.65 8.80
GS 161216P00170000 P 12/16/16 170.0 11.65 11.85
GS 161216P00175000 P 12/16/16 175.0 14.75 15.45
GS 161216P00180000 P 12/16/16 180.0 17.65 19.75
GS 161216P00185000 P 12/16/16 185.0 21.90 24.25
GS 161216P00190000 P 12/16/16 190.0 26.60 29.15
GS 170120C00070000 C 01/20/17 70.0 90.00 94.10
GS 170120C00075000 C 01/20/17 75.0 85.10 89.10
GS 170120C00080000 C 01/20/17 80.0 79.95 84.15
GS 170120C00085000 C 01/20/17 85.0 75.20 79.35
GS 170120C00090000 C 01/20/17 90.0 70.10 74.40
GS 170120C00095000 C 01/20/17 95.0 65.30 69.45
GS 170120C00100000 C 01/20/17 100.0 60.40 64.35
GS 170120C00105000 C 01/20/17 105.0 55.45 59.45
GS 170120C00110000 C 01/20/17 110.0 50.55 54.50
GS 170120C00115000 C 01/20/17 115.0 46.90 49.65
GS 170120C00120000 C 01/20/17 120.0 41.50 45.00
GS 170120C00125000 C 01/20/17 125.0 37.60 40.10
GS 170120C00130000 C 01/20/17 130.0 33.10 35.40
GS 170120C00135000 C 01/20/17 135.0 28.60 30.80
GS 170120C00140000 C 01/20/17 140.0 24.15 24.45
GS 170120C00145000 C 01/20/17 145.0 20.00 20.20
GS 170120C00150000 C 01/20/17 150.0 16.00 16.20
GS 170120C00155000 C 01/20/17 155.0 12.45 12.60
GS 170120C00160000 C 01/20/17 160.0 9.30 9.40
GS 170120C00165000 C 01/20/17 165.0 6.60 6.70
GS 170120C00170000 C 01/20/17 170.0 4.45 4.50
GS 170120C00175000 C 01/20/17 175.0 2.84 2.88
GS 170120C00180000 C 01/20/17 180.0 1.71 1.74
GS 170120C00185000 C 01/20/17 185.0 0.98 1.00
GS 170120C00190000 C 01/20/17 190.0 0.55 0.57
GS 170120C00195000 C 01/20/17 195.0 0.31 0.33
GS 170120C00200000 C 01/20/17 200.0 0.20 0.21
GS 170120C00205000 C 01/20/17 205.0 0.04 0.21
GS 170120C00210000 C 01/20/17 210.0 0.05 0.15
GS 170120C00215000 C 01/20/17 215.0 0.00 0.11
GS 170120C00220000 C 01/20/17 220.0 0.03 0.08
GS 170120C00225000 C 01/20/17 225.0 0.00 0.07
GS 170120C00230000 C 01/20/17 230.0 0.02 0.07
GS 170120C00235000 C 01/20/17 235.0 0.00 0.07
GS 170120C00240000 C 01/20/17 240.0 0.01 0.06
GS 170120C00250000 C 01/20/17 250.0 0.01 0.06
GS 170120C00260000 C 01/20/17 260.0 0.00 0.06
GS 170120C00270000 C 01/20/17 270.0 0.00 0.06
GS 170120C00280000 C 01/20/17 280.0 0.00 0.05
GS 170120C00290000 C 01/20/17 290.0 0.00 0.05
GS 170120C00300000 C 01/20/17 300.0 0.00 0.05
GS 170120C00310000 C 01/20/17 310.0 0.00 0.05
GS 170120P00070000 P 01/20/17 70.0 0.09 0.13
GS 170120P00075000 P 01/20/17 75.0 0.05 0.17
GS 170120P00080000 P 01/20/17 80.0 0.06 0.20
GS 170120P00085000 P 01/20/17 85.0 0.15 0.24
GS 170120P00090000 P 01/20/17 90.0 0.26 0.28
GS 170120P00095000 P 01/20/17 95.0 0.33 0.35
GS 170120P00100000 P 01/20/17 100.0 0.42 0.43
GS 170120P00105000 P 01/20/17 105.0 0.53 0.54
GS 170120P00110000 P 01/20/17 110.0 0.66 0.67
GS 170120P00115000 P 01/20/17 115.0 0.81 0.82
GS 170120P00120000 P 01/20/17 120.0 1.01 1.02
GS 170120P00125000 P 01/20/17 125.0 1.26 1.27
GS 170120P00130000 P 01/20/17 130.0 1.59 1.60
GS 170120P00135000 P 01/20/17 135.0 2.03 2.05
GS 170120P00140000 P 01/20/17 140.0 2.64 2.66
GS 170120P00145000 P 01/20/17 145.0 3.45 3.50
GS 170120P00150000 P 01/20/17 150.0 4.50 4.55
GS 170120P00155000 P 01/20/17 155.0 5.90 6.00
GS 170120P00160000 P 01/20/17 160.0 7.75 7.80
GS 170120P00165000 P 01/20/17 165.0 10.05 10.10
GS 170120P00170000 P 01/20/17 170.0 12.80 13.00
GS 170120P00175000 P 01/20/17 175.0 16.20 16.40
GS 170120P00180000 P 01/20/17 180.0 20.05 20.30
GS 170120P00185000 P 01/20/17 185.0 22.40 24.75
GS 170120P00190000 P 01/20/17 190.0 26.90 29.45
GS 170120P00195000 P 01/20/17 195.0 31.65 34.70
GS 170120P00200000 P 01/20/17 200.0 36.60 39.60
GS 170120P00205000 P 01/20/17 205.0 41.55 45.65
GS 170120P00210000 P 01/20/17 210.0 46.55 50.45
GS 170120P00215000 P 01/20/17 215.0 51.50 55.40
GS 170120P00220000 P 01/20/17 220.0 56.50 60.50
GS 170120P00225000 P 01/20/17 225.0 61.50 65.45
GS 170120P00230000 P 01/20/17 230.0 66.45 70.40
GS 170120P00235000 P 01/20/17 235.0 71.45 75.40
GS 170120P00240000 P 01/20/17 240.0 76.45 80.40
GS 170120P00250000 P 01/20/17 250.0 86.45 90.35
GS 170120P00260000 P 01/20/17 260.0 96.15 100.40
GS 170120P00270000 P 01/20/17 270.0 106.40 110.55
GS 170120P00280000 P 01/20/17 280.0 116.20 120.45
GS 170120P00290000 P 01/20/17 290.0 126.15 130.45
GS 170120P00300000 P 01/20/17 300.0 136.05 140.25
GS 170120P00310000 P 01/20/17 310.0 146.20 150.45
GS 170421C00085000 C 04/21/17 85.0 75.40 79.45
GS 170421C00090000 C 04/21/17 90.0 70.30 74.65
GS 170421C00095000 C 04/21/17 95.0 65.55 69.50
GS 170421C00100000 C 04/21/17 100.0 60.75 64.85
GS 170421C00105000 C 04/21/17 105.0 55.90 59.80
GS 170421C00110000 C 04/21/17 110.0 51.60 55.10
GS 170421C00115000 C 04/21/17 115.0 46.95 50.45
GS 170421C00120000 C 04/21/17 120.0 42.20 45.80
GS 170421C00125000 C 04/21/17 125.0 38.80 41.15
GS 170421C00130000 C 04/21/17 130.0 34.50 36.65
GS 170421C00135000 C 04/21/17 135.0 30.05 32.40
GS 170421C00140000 C 04/21/17 140.0 25.90 27.10
GS 170421C00145000 C 04/21/17 145.0 22.00 23.20
GS 170421C00150000 C 04/21/17 150.0 18.45 19.50
GS 170421C00155000 C 04/21/17 155.0 15.00 15.85
GS 170421C00160000 C 04/21/17 160.0 12.00 12.90
GS 170421C00165000 C 04/21/17 165.0 9.45 10.30
GS 170421C00170000 C 04/21/17 170.0 7.10 7.30
GS 170421C00175000 C 04/21/17 175.0 5.15 6.10
GS 170421C00180000 C 04/21/17 180.0 3.70 4.55
GS 170421C00185000 C 04/21/17 185.0 2.53 3.25
GS 170421C00190000 C 04/21/17 190.0 1.69 1.86
GS 170421C00195000 C 04/21/17 195.0 1.09 1.27
GS 170421C00200000 C 04/21/17 200.0 0.72 0.85
GS 170421C00205000 C 04/21/17 205.0 0.43 0.57
GS 170421C00210000 C 04/21/17 210.0 0.25 0.39
GS 170421C00215000 C 04/21/17 215.0 0.13 0.40
GS 170421C00220000 C 04/21/17 220.0 0.05 0.29
GS 170421C00225000 C 04/21/17 225.0 0.01 0.23
GS 170421C00230000 C 04/21/17 230.0 0.00 0.18
GS 170421C00235000 C 04/21/17 235.0 0.00 0.15
GS 170421C00240000 C 04/21/17 240.0 0.00 0.12
GS 170421C00245000 C 04/21/17 245.0 0.00 0.10
GS 170421P00085000 P 04/21/17 85.0 0.46 0.79
GS 170421P00090000 P 04/21/17 90.0 0.57 0.92
GS 170421P00095000 P 04/21/17 95.0 0.69 1.07
GS 170421P00100000 P 04/21/17 100.0 0.84 1.24
GS 170421P00105000 P 04/21/17 105.0 1.02 1.44
GS 170421P00110000 P 04/21/17 110.0 1.24 1.67
GS 170421P00115000 P 04/21/17 115.0 1.52 1.95
GS 170421P00120000 P 04/21/17 120.0 1.86 2.30
GS 170421P00125000 P 04/21/17 125.0 2.31 2.87
GS 170421P00130000 P 04/21/17 130.0 2.82 3.35
GS 170421P00135000 P 04/21/17 135.0 3.50 4.05
GS 170421P00140000 P 04/21/17 140.0 4.30 4.90
GS 170421P00145000 P 04/21/17 145.0 5.40 6.00
GS 170421P00150000 P 04/21/17 150.0 7.00 7.55
GS 170421P00155000 P 04/21/17 155.0 8.35 9.10
GS 170421P00160000 P 04/21/17 160.0 10.30 11.10
GS 170421P00165000 P 04/21/17 165.0 12.60 13.35
GS 170421P00170000 P 04/21/17 170.0 15.25 16.10
GS 170421P00175000 P 04/21/17 175.0 18.65 19.25
GS 170421P00180000 P 04/21/17 180.0 22.20 22.70
GS 170421P00185000 P 04/21/17 185.0 25.00 26.55
GS 170421P00190000 P 04/21/17 190.0 28.35 30.75
GS 170421P00195000 P 04/21/17 195.0 32.90 35.80
GS 170421P00200000 P 04/21/17 200.0 37.40 39.90
GS 170421P00205000 P 04/21/17 205.0 42.05 46.00
GS 170421P00210000 P 04/21/17 210.0 46.65 50.75
GS 170421P00215000 P 04/21/17 215.0 51.70 55.65
GS 170421P00220000 P 04/21/17 220.0 56.60 60.55
GS 170421P00225000 P 04/21/17 225.0 61.50 65.50
GS 170421P00230000 P 04/21/17 230.0 66.50 70.50
GS 170421P00235000 P 04/21/17 235.0 71.50 75.45
GS 170421P00240000 P 04/21/17 240.0 76.45 80.60
GS 170421P00245000 P 04/21/17 245.0 81.45 85.35
GS 170616C00085000 C 06/16/17 85.0 75.50 79.45
GS 170616C00090000 C 06/16/17 90.0 70.55 74.55
GS 170616C00095000 C 06/16/17 95.0 66.20 69.75
GS 170616C00100000 C 06/16/17 100.0 61.35 64.90
GS 170616C00105000 C 06/16/17 105.0 57.35 60.15
GS 170616C00110000 C 06/16/17 110.0 52.50 55.45
GS 170616C00115000 C 06/16/17 115.0 48.15 50.85
GS 170616C00120000 C 06/16/17 120.0 43.40 46.35
GS 170616C00125000 C 06/16/17 125.0 39.45 41.90
GS 170616C00130000 C 06/16/17 130.0 35.05 37.55
GS 170616C00135000 C 06/16/17 135.0 30.85 33.40
GS 170616C00140000 C 06/16/17 140.0 26.75 28.25
GS 170616C00145000 C 06/16/17 145.0 23.15 24.45
GS 170616C00150000 C 06/16/17 150.0 19.60 20.85
GS 170616C00155000 C 06/16/17 155.0 16.40 17.55
GS 170616C00160000 C 06/16/17 160.0 13.35 14.50
GS 170616C00165000 C 06/16/17 165.0 10.75 11.85
GS 170616C00170000 C 06/16/17 170.0 8.40 8.90
GS 170616C00175000 C 06/16/17 175.0 6.45 7.50
GS 170616C00180000 C 06/16/17 180.0 4.90 5.80
GS 170616C00185000 C 06/16/17 185.0 3.65 4.40
GS 170616C00190000 C 06/16/17 190.0 2.66 3.30
GS 170616C00195000 C 06/16/17 195.0 1.80 2.33
GS 170616C00200000 C 06/16/17 200.0 1.30 1.70
GS 170616C00205000 C 06/16/17 205.0 0.86 1.19
GS 170616C00210000 C 06/16/17 210.0 0.57 0.88
GS 170616C00215000 C 06/16/17 215.0 0.35 0.66
GS 170616C00220000 C 06/16/17 220.0 0.21 0.50
GS 170616C00225000 C 06/16/17 225.0 0.10 0.37
GS 170616C00230000 C 06/16/17 230.0 0.03 0.28
GS 170616C00235000 C 06/16/17 235.0 0.02 0.21
GS 170616C00240000 C 06/16/17 240.0 0.00 0.17
GS 170616C00245000 C 06/16/17 245.0 0.00 0.14
GS 170616P00085000 P 06/16/17 85.0 0.72 1.05
GS 170616P00090000 P 06/16/17 90.0 0.86 1.29
GS 170616P00095000 P 06/16/17 95.0 1.03 1.47
GS 170616P00100000 P 06/16/17 100.0 1.24 1.69
GS 170616P00105000 P 06/16/17 105.0 1.50 1.94
GS 170616P00110000 P 06/16/17 110.0 1.77 2.25
GS 170616P00115000 P 06/16/17 115.0 2.13 2.80
GS 170616P00120000 P 06/16/17 120.0 2.57 3.25
GS 170616P00125000 P 06/16/17 125.0 3.10 3.75
GS 170616P00130000 P 06/16/17 130.0 3.75 4.45
GS 170616P00135000 P 06/16/17 135.0 4.55 5.25
GS 170616P00140000 P 06/16/17 140.0 5.55 6.30
GS 170616P00145000 P 06/16/17 145.0 6.80 7.50
GS 170616P00150000 P 06/16/17 150.0 8.20 8.85
GS 170616P00155000 P 06/16/17 155.0 9.95 10.75
GS 170616P00160000 P 06/16/17 160.0 11.90 12.80
GS 170616P00165000 P 06/16/17 165.0 14.20 15.05
GS 170616P00170000 P 06/16/17 170.0 16.85 17.80
GS 170616P00175000 P 06/16/17 175.0 19.80 20.85
GS 170616P00180000 P 06/16/17 180.0 23.10 24.20
GS 170616P00185000 P 06/16/17 185.0 26.75 28.05
GS 170616P00190000 P 06/16/17 190.0 29.85 31.90
GS 170616P00195000 P 06/16/17 195.0 33.65 36.75
GS 170616P00200000 P 06/16/17 200.0 38.05 40.60
GS 170616P00205000 P 06/16/17 205.0 42.60 46.10
GS 170616P00210000 P 06/16/17 210.0 47.30 51.00
GS 170616P00215000 P 06/16/17 215.0 52.00 55.60
GS 170616P00220000 P 06/16/17 220.0 56.80 60.45
GS 170616P00225000 P 06/16/17 225.0 61.70 65.60
GS 170616P00230000 P 06/16/17 230.0 66.60 70.50
GS 170616P00235000 P 06/16/17 235.0 71.55 75.45
GS 170616P00240000 P 06/16/17 240.0 76.50 80.35
GS 170616P00245000 P 06/16/17 245.0 81.45 85.40
GS 180119C00070000 C 01/19/18 70.0 89.70 94.50
GS 180119C00075000 C 01/19/18 75.0 85.10 89.90
GS 180119C00080000 C 01/19/18 80.0 80.15 85.00
GS 180119C00085000 C 01/19/18 85.0 75.50 80.30
GS 180119C00090000 C 01/19/18 90.0 70.90 75.50
GS 180119C00095000 C 01/19/18 95.0 66.30 71.00
GS 180119C00100000 C 01/19/18 100.0 61.70 66.50
GS 180119C00105000 C 01/19/18 105.0 57.10 61.90
GS 180119C00110000 C 01/19/18 110.0 54.50 57.30
GS 180119C00115000 C 01/19/18 115.0 49.90 53.20
GS 180119C00120000 C 01/19/18 120.0 44.95 48.70
GS 180119C00125000 C 01/19/18 125.0 40.75 44.55
GS 180119C00130000 C 01/19/18 130.0 38.00 39.45
GS 180119C00135000 C 01/19/18 135.0 34.20 35.65
GS 180119C00140000 C 01/19/18 140.0 30.60 32.00
GS 180119C00145000 C 01/19/18 145.0 27.10 28.50
GS 180119C00150000 C 01/19/18 150.0 23.85 25.25
GS 180119C00155000 C 01/19/18 155.0 20.85 22.15
GS 180119C00160000 C 01/19/18 160.0 18.10 19.30
GS 180119C00165000 C 01/19/18 165.0 15.50 16.70
GS 180119C00170000 C 01/19/18 170.0 13.05 14.35
GS 180119C00175000 C 01/19/18 175.0 11.05 11.90
GS 180119C00180000 C 01/19/18 180.0 9.20 10.35
GS 180119C00185000 C 01/19/18 185.0 7.60 8.70
GS 180119C00190000 C 01/19/18 190.0 6.00 7.20
GS 180119C00195000 C 01/19/18 195.0 5.00 5.95
GS 180119C00200000 C 01/19/18 200.0 4.00 4.90
GS 180119C00210000 C 01/19/18 210.0 2.49 3.15
GS 180119C00220000 C 01/19/18 220.0 1.45 2.09
GS 180119C00230000 C 01/19/18 230.0 0.81 1.37
GS 180119C00240000 C 01/19/18 240.0 0.43 0.88
GS 180119C00250000 C 01/19/18 250.0 0.32 0.57
GS 180119C00260000 C 01/19/18 260.0 0.10 0.39
GS 180119C00270000 C 01/19/18 270.0 0.02 0.28
GS 180119C00280000 C 01/19/18 280.0 0.01 0.20
GS 180119C00290000 C 01/19/18 290.0 0.00 0.16
GS 180119P00070000 P 01/19/18 70.0 0.85 1.50
GS 180119P00075000 P 01/19/18 75.0 1.05 1.77
GS 180119P00080000 P 01/19/18 80.0 1.29 2.02
GS 180119P00085000 P 01/19/18 85.0 1.57 2.55
GS 180119P00090000 P 01/19/18 90.0 1.89 2.64
GS 180119P00095000 P 01/19/18 95.0 2.45 3.30
GS 180119P00100000 P 01/19/18 100.0 2.85 3.75
GS 180119P00105000 P 01/19/18 105.0 3.20 4.25
GS 180119P00110000 P 01/19/18 110.0 3.95 4.55
GS 180119P00115000 P 01/19/18 115.0 4.65 5.25
GS 180119P00120000 P 01/19/18 120.0 5.30 5.95
GS 180119P00125000 P 01/19/18 125.0 6.15 7.05
GS 180119P00130000 P 01/19/18 130.0 7.15 8.05
GS 180119P00135000 P 01/19/18 135.0 8.30 9.20
GS 180119P00140000 P 01/19/18 140.0 10.05 10.65
GS 180119P00145000 P 01/19/18 145.0 11.15 11.95
GS 180119P00150000 P 01/19/18 150.0 12.85 13.70
GS 180119P00155000 P 01/19/18 155.0 14.75 15.85
GS 180119P00160000 P 01/19/18 160.0 16.90 18.05
GS 180119P00165000 P 01/19/18 165.0 19.25 20.45
GS 180119P00170000 P 01/19/18 170.0 21.75 23.05
GS 180119P00175000 P 01/19/18 175.0 24.60 26.45
GS 180119P00180000 P 01/19/18 180.0 27.65 29.00
GS 180119P00185000 P 01/19/18 185.0 30.95 32.30
GS 180119P00190000 P 01/19/18 190.0 34.45 35.65
GS 180119P00195000 P 01/19/18 195.0 38.20 39.45
GS 180119P00200000 P 01/19/18 200.0 40.70 43.50
GS 180119P00210000 P 01/19/18 210.0 49.10 51.80
GS 180119P00220000 P 01/19/18 220.0 58.00 62.50
GS 180119P00230000 P 01/19/18 230.0 67.10 71.90
GS 180119P00240000 P 01/19/18 240.0 76.70 81.50
GS 180119P00250000 P 01/19/18 250.0 86.50 91.00
GS 180119P00260000 P 01/19/18 260.0 96.00 100.80
GS 180119P00270000 P 01/19/18 270.0 106.00 110.80
GS 180119P00280000 P 01/19/18 280.0 116.00 120.75
GS 180119P00290000 P 01/19/18 290.0 126.00 130.75
GS 190118C00085000 C 01/18/19 85.0 76.70 81.00
GS 190118C00090000 C 01/18/19 90.0 72.50 76.80
GS 190118C00095000 C 01/18/19 95.0 67.75 72.30
GS 190118C00100000 C 01/18/19 100.0 64.10 68.00
GS 190118C00105000 C 01/18/19 105.0 59.90 63.80
GS 190118C00110000 C 01/18/19 110.0 56.10 59.80
GS 190118C00115000 C 01/18/19 115.0 52.35 55.80
GS 190118C00120000 C 01/18/19 120.0 48.50 52.00
GS 190118C00125000 C 01/18/19 125.0 45.10 48.20
GS 190118C00130000 C 01/18/19 130.0 41.50 44.60
GS 190118C00135000 C 01/18/19 135.0 38.10 41.20
GS 190118C00140000 C 01/18/19 140.0 34.85 37.80
GS 190118C00145000 C 01/18/19 145.0 31.65 34.80
GS 190118C00150000 C 01/18/19 150.0 28.60 31.80
GS 190118C00155000 C 01/18/19 155.0 25.75 29.00
GS 190118C00160000 C 01/18/19 160.0 23.05 25.35
GS 190118C00165000 C 01/18/19 165.0 20.50 24.20
GS 190118C00170000 C 01/18/19 170.0 18.55 21.60
GS 190118C00175000 C 01/18/19 175.0 16.40 19.45
GS 190118C00180000 C 01/18/19 180.0 14.35 17.45
GS 190118C00185000 C 01/18/19 185.0 12.50 15.60
GS 190118C00190000 C 01/18/19 190.0 10.85 13.90
GS 190118C00195000 C 01/18/19 195.0 9.90 11.80
GS 190118C00200000 C 01/18/19 200.0 8.55 10.45
GS 190118C00210000 C 01/18/19 210.0 6.20 8.10
GS 190118C00220000 C 01/18/19 220.0 4.55 6.10
GS 190118C00230000 C 01/18/19 230.0 3.15 4.70
GS 190118C00240000 C 01/18/19 240.0 2.20 3.20
GS 190118C00250000 C 01/18/19 250.0 1.57 2.55
GS 190118P00085000 P 01/18/19 85.0 3.60 4.20
GS 190118P00090000 P 01/18/19 90.0 4.20 4.80
GS 190118P00095000 P 01/18/19 95.0 4.75 5.45
GS 190118P00100000 P 01/18/19 100.0 5.30 6.60
GS 190118P00105000 P 01/18/19 105.0 6.20 7.40
GS 190118P00110000 P 01/18/19 110.0 7.05 8.35
GS 190118P00115000 P 01/18/19 115.0 8.05 9.35
GS 190118P00120000 P 01/18/19 120.0 9.20 10.50
GS 190118P00125000 P 01/18/19 125.0 10.05 11.70
GS 190118P00130000 P 01/18/19 130.0 11.40 13.10
GS 190118P00135000 P 01/18/19 135.0 12.90 15.45
GS 190118P00140000 P 01/18/19 140.0 14.55 16.30
GS 190118P00145000 P 01/18/19 145.0 16.30 18.35
GS 190118P00150000 P 01/18/19 150.0 18.20 20.35
GS 190118P00155000 P 01/18/19 155.0 20.30 22.60
GS 190118P00160000 P 01/18/19 160.0 23.05 24.85
GS 190118P00165000 P 01/18/19 165.0 24.85 27.35
GS 190118P00170000 P 01/18/19 170.0 27.35 29.95
GS 190118P00175000 P 01/18/19 175.0 30.05 32.40
GS 190118P00180000 P 01/18/19 180.0 32.85 35.40
GS 190118P00185000 P 01/18/19 185.0 35.90 38.60
GS 190118P00190000 P 01/18/19 190.0 39.10 41.90
GS 190118P00195000 P 01/18/19 195.0 42.50 45.40
GS 190118P00200000 P 01/18/19 200.0 45.95 49.00
GS 190118P00210000 P 01/18/19 210.0 53.50 56.85
GS 190118P00220000 P 01/18/19 220.0 61.70 64.75
GS 190118P00230000 P 01/18/19 230.0 70.10 73.20
GS 190118P00240000 P 01/18/19 240.0 78.90 82.15
GS 190118P00250000 P 01/18/19 250.0 87.90 91.50

OPRA data is delayed 15 minutes.