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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 160729C00100000 C 07/29/16 100.0 58.00 62.45
GS 160729C00105000 C 07/29/16 105.0 53.00 57.45
GS 160729C00110000 C 07/29/16 110.0 48.00 52.45
GS 160729C00115000 C 07/29/16 115.0 43.15 47.45
GS 160729C00120000 C 07/29/16 120.0 38.15 42.20
GS 160729C00125000 C 07/29/16 125.0 33.40 37.45
GS 160729C00130000 C 07/29/16 130.0 28.60 30.75
GS 160729C00131000 C 07/29/16 131.0 27.45 31.45
GS 160729C00132000 C 07/29/16 132.0 26.40 30.45
GS 160729C00133000 C 07/29/16 133.0 25.40 29.45
GS 160729C00134000 C 07/29/16 134.0 24.35 28.50
GS 160729C00135000 C 07/29/16 135.0 23.60 27.05
GS 160729C00136000 C 07/29/16 136.0 22.35 26.50
GS 160729C00137000 C 07/29/16 137.0 21.50 25.25
GS 160729C00138000 C 07/29/16 138.0 20.65 24.05
GS 160729C00139000 C 07/29/16 139.0 20.55 22.30
GS 160729C00140000 C 07/29/16 140.0 19.50 21.05
GS 160729C00141000 C 07/29/16 141.0 17.70 21.25
GS 160729C00142000 C 07/29/16 142.0 16.40 20.55
GS 160729C00143000 C 07/29/16 143.0 16.35 18.10
GS 160729C00144000 C 07/29/16 144.0 15.60 17.15
GS 160729C00145000 C 07/29/16 145.0 14.65 16.25
GS 160729C00146000 C 07/29/16 146.0 13.35 15.25
GS 160729C00147000 C 07/29/16 147.0 12.35 14.25
GS 160729C00148000 C 07/29/16 148.0 11.55 13.15
GS 160729C00149000 C 07/29/16 149.0 11.25 11.50
GS 160729C00150000 C 07/29/16 150.0 10.25 10.65
GS 160729C00152500 C 07/29/16 152.5 7.65 8.20
GS 160729C00155000 C 07/29/16 155.0 5.55 5.75
GS 160729C00157500 C 07/29/16 157.5 3.40 3.60
GS 160729C00160000 C 07/29/16 160.0 1.76 1.90
GS 160729C00162500 C 07/29/16 162.5 0.75 0.80
GS 160729C00165000 C 07/29/16 165.0 0.24 0.28
GS 160729C00167500 C 07/29/16 167.5 0.09 0.12
GS 160729C00170000 C 07/29/16 170.0 0.03 0.06
GS 160729C00172500 C 07/29/16 172.5 0.01 0.05
GS 160729C00175000 C 07/29/16 175.0 0.00 0.07
GS 160729C00177500 C 07/29/16 177.5 0.00 0.06
GS 160729C00180000 C 07/29/16 180.0 0.00 0.06
GS 160729C00182500 C 07/29/16 182.5 0.00 0.05
GS 160729C00185000 C 07/29/16 185.0 0.00 0.05
GS 160729C00190000 C 07/29/16 190.0 0.00 0.05
GS 160729C00195000 C 07/29/16 195.0 0.00 0.05
GS 160729C00200000 C 07/29/16 200.0 0.00 0.05
GS 160729C00205000 C 07/29/16 205.0 0.00 0.05
GS 160729C00210000 C 07/29/16 210.0 0.00 0.05
GS 160729C00215000 C 07/29/16 215.0 0.00 0.05
GS 160729C00220000 C 07/29/16 220.0 0.00 0.05
GS 160729P00100000 P 07/29/16 100.0 0.00 0.05
GS 160729P00105000 P 07/29/16 105.0 0.00 0.05
GS 160729P00110000 P 07/29/16 110.0 0.00 0.05
GS 160729P00115000 P 07/29/16 115.0 0.00 0.05
GS 160729P00120000 P 07/29/16 120.0 0.00 0.05
GS 160729P00125000 P 07/29/16 125.0 0.00 0.05
GS 160729P00130000 P 07/29/16 130.0 0.00 0.03
GS 160729P00131000 P 07/29/16 131.0 0.00 0.05
GS 160729P00132000 P 07/29/16 132.0 0.00 0.06
GS 160729P00133000 P 07/29/16 133.0 0.00 0.06
GS 160729P00134000 P 07/29/16 134.0 0.00 0.06
GS 160729P00135000 P 07/29/16 135.0 0.00 0.06
GS 160729P00136000 P 07/29/16 136.0 0.00 0.06
GS 160729P00137000 P 07/29/16 137.0 0.00 0.07
GS 160729P00138000 P 07/29/16 138.0 0.00 0.07
GS 160729P00139000 P 07/29/16 139.0 0.00 0.07
GS 160729P00140000 P 07/29/16 140.0 0.00 0.07
GS 160729P00141000 P 07/29/16 141.0 0.00 0.09
GS 160729P00142000 P 07/29/16 142.0 0.00 0.10
GS 160729P00143000 P 07/29/16 143.0 0.02 0.07
GS 160729P00144000 P 07/29/16 144.0 0.00 0.06
GS 160729P00145000 P 07/29/16 145.0 0.01 0.06
GS 160729P00146000 P 07/29/16 146.0 0.03 0.07
GS 160729P00147000 P 07/29/16 147.0 0.04 0.09
GS 160729P00148000 P 07/29/16 148.0 0.05 0.09
GS 160729P00149000 P 07/29/16 149.0 0.06 0.12
GS 160729P00150000 P 07/29/16 150.0 0.09 0.13
GS 160729P00152500 P 07/29/16 152.5 0.13 0.16
GS 160729P00155000 P 07/29/16 155.0 0.29 0.30
GS 160729P00157500 P 07/29/16 157.5 0.66 0.74
GS 160729P00160000 P 07/29/16 160.0 1.47 1.60
GS 160729P00162500 P 07/29/16 162.5 2.88 2.99
GS 160729P00165000 P 07/29/16 165.0 4.85 5.00
GS 160729P00167500 P 07/29/16 167.5 6.90 7.65
GS 160729P00170000 P 07/29/16 170.0 9.25 10.30
GS 160729P00172500 P 07/29/16 172.5 10.30 13.95
GS 160729P00175000 P 07/29/16 175.0 13.95 15.45
GS 160729P00177500 P 07/29/16 177.5 15.30 18.95
GS 160729P00180000 P 07/29/16 180.0 17.80 21.20
GS 160729P00182500 P 07/29/16 182.5 20.30 23.70
GS 160729P00185000 P 07/29/16 185.0 22.75 26.60
GS 160729P00190000 P 07/29/16 190.0 27.55 31.50
GS 160729P00195000 P 07/29/16 195.0 32.60 36.70
GS 160729P00200000 P 07/29/16 200.0 37.60 41.70
GS 160729P00205000 P 07/29/16 205.0 42.55 46.75
GS 160729P00210000 P 07/29/16 210.0 47.60 51.80
GS 160729P00215000 P 07/29/16 215.0 52.60 56.80
GS 160729P00220000 P 07/29/16 220.0 57.60 61.75
GS 160805C00100000 C 08/05/16 100.0 58.30 62.45
GS 160805C00105000 C 08/05/16 105.0 53.35 57.45
GS 160805C00110000 C 08/05/16 110.0 48.40 52.40
GS 160805C00115000 C 08/05/16 115.0 43.40 47.45
GS 160805C00120000 C 08/05/16 120.0 38.40 42.30
GS 160805C00125000 C 08/05/16 125.0 33.15 37.40
GS 160805C00130000 C 08/05/16 130.0 28.40 32.35
GS 160805C00134000 C 08/05/16 134.0 25.35 27.75
GS 160805C00135000 C 08/05/16 135.0 24.35 26.10
GS 160805C00136000 C 08/05/16 136.0 23.40 25.60
GS 160805C00137000 C 08/05/16 137.0 22.50 24.25
GS 160805C00138000 C 08/05/16 138.0 21.50 23.10
GS 160805C00139000 C 08/05/16 139.0 19.60 23.35
GS 160805C00140000 C 08/05/16 140.0 19.45 21.35
GS 160805C00141000 C 08/05/16 141.0 18.45 20.15
GS 160805C00142000 C 08/05/16 142.0 17.45 19.70
GS 160805C00143000 C 08/05/16 143.0 16.40 18.40
GS 160805C00144000 C 08/05/16 144.0 15.50 17.45
GS 160805C00145000 C 08/05/16 145.0 14.85 16.40
GS 160805C00146000 C 08/05/16 146.0 13.85 15.50
GS 160805C00147000 C 08/05/16 147.0 12.90 14.45
GS 160805C00148000 C 08/05/16 148.0 11.95 13.20
GS 160805C00149000 C 08/05/16 149.0 10.70 12.10
GS 160805C00150000 C 08/05/16 150.0 9.85 11.05
GS 160805C00152500 C 08/05/16 152.5 8.05 8.60
GS 160805C00155000 C 08/05/16 155.0 6.05 6.20
GS 160805C00157500 C 08/05/16 157.5 4.10 4.40
GS 160805C00160000 C 08/05/16 160.0 2.49 2.63
GS 160805C00162500 C 08/05/16 162.5 1.39 1.44
GS 160805C00165000 C 08/05/16 165.0 0.65 0.71
GS 160805C00167500 C 08/05/16 167.5 0.28 0.34
GS 160805C00170000 C 08/05/16 170.0 0.11 0.19
GS 160805C00172500 C 08/05/16 172.5 0.04 0.10
GS 160805C00175000 C 08/05/16 175.0 0.01 0.06
GS 160805C00177500 C 08/05/16 177.5 0.00 0.05
GS 160805C00180000 C 08/05/16 180.0 0.00 0.07
GS 160805C00182500 C 08/05/16 182.5 0.00 0.06
GS 160805C00185000 C 08/05/16 185.0 0.00 0.06
GS 160805P00100000 P 08/05/16 100.0 0.00 0.05
GS 160805P00105000 P 08/05/16 105.0 0.00 0.05
GS 160805P00110000 P 08/05/16 110.0 0.00 0.05
GS 160805P00115000 P 08/05/16 115.0 0.00 0.05
GS 160805P00120000 P 08/05/16 120.0 0.00 0.06
GS 160805P00125000 P 08/05/16 125.0 0.00 0.06
GS 160805P00130000 P 08/05/16 130.0 0.00 0.08
GS 160805P00134000 P 08/05/16 134.0 0.00 0.10
GS 160805P00135000 P 08/05/16 135.0 0.05 0.11
GS 160805P00136000 P 08/05/16 136.0 0.00 0.12
GS 160805P00137000 P 08/05/16 137.0 0.01 0.13
GS 160805P00138000 P 08/05/16 138.0 0.01 0.14
GS 160805P00139000 P 08/05/16 139.0 0.02 0.15
GS 160805P00140000 P 08/05/16 140.0 0.02 0.16
GS 160805P00141000 P 08/05/16 141.0 0.03 0.18
GS 160805P00142000 P 08/05/16 142.0 0.04 0.19
GS 160805P00143000 P 08/05/16 143.0 0.10 0.21
GS 160805P00144000 P 08/05/16 144.0 0.07 0.22
GS 160805P00145000 P 08/05/16 145.0 0.09 0.23
GS 160805P00146000 P 08/05/16 146.0 0.12 0.27
GS 160805P00147000 P 08/05/16 147.0 0.14 0.30
GS 160805P00148000 P 08/05/16 148.0 0.18 0.33
GS 160805P00149000 P 08/05/16 149.0 0.21 0.37
GS 160805P00150000 P 08/05/16 150.0 0.25 0.30
GS 160805P00152500 P 08/05/16 152.5 0.42 0.47
GS 160805P00155000 P 08/05/16 155.0 0.74 0.80
GS 160805P00157500 P 08/05/16 157.5 1.29 1.38
GS 160805P00160000 P 08/05/16 160.0 2.16 2.27
GS 160805P00162500 P 08/05/16 162.5 3.50 3.65
GS 160805P00165000 P 08/05/16 165.0 5.15 5.45
GS 160805P00167500 P 08/05/16 167.5 7.10 7.85
GS 160805P00170000 P 08/05/16 170.0 9.50 10.10
GS 160805P00172500 P 08/05/16 172.5 10.35 14.15
GS 160805P00175000 P 08/05/16 175.0 12.80 16.65
GS 160805P00177500 P 08/05/16 177.5 15.25 19.05
GS 160805P00180000 P 08/05/16 180.0 17.80 21.55
GS 160805P00182500 P 08/05/16 182.5 20.35 23.85
GS 160805P00185000 P 08/05/16 185.0 22.80 26.45
GS 160812C00105000 C 08/12/16 105.0 53.45 57.45
GS 160812C00110000 C 08/12/16 110.0 48.45 52.50
GS 160812C00115000 C 08/12/16 115.0 43.40 47.30
GS 160812C00120000 C 08/12/16 120.0 38.45 42.50
GS 160812C00125000 C 08/12/16 125.0 33.45 37.50
GS 160812C00130000 C 08/12/16 130.0 28.45 32.40
GS 160812C00131000 C 08/12/16 131.0 27.45 31.40
GS 160812C00132000 C 08/12/16 132.0 26.45 30.35
GS 160812C00133000 C 08/12/16 133.0 25.55 29.40
GS 160812C00134000 C 08/12/16 134.0 24.55 28.35
GS 160812C00135000 C 08/12/16 135.0 23.55 27.45
GS 160812C00136000 C 08/12/16 136.0 22.50 26.45
GS 160812C00137000 C 08/12/16 137.0 21.75 25.40
GS 160812C00138000 C 08/12/16 138.0 20.70 24.40
GS 160812C00139000 C 08/12/16 139.0 19.55 23.65
GS 160812C00140000 C 08/12/16 140.0 19.70 21.30
GS 160812C00141000 C 08/12/16 141.0 18.60 20.50
GS 160812C00142000 C 08/12/16 142.0 16.80 20.45
GS 160812C00143000 C 08/12/16 143.0 15.85 19.10
GS 160812C00144000 C 08/12/16 144.0 15.90 17.15
GS 160812C00145000 C 08/12/16 145.0 15.00 16.45
GS 160812C00146000 C 08/12/16 146.0 14.05 15.50
GS 160812C00147000 C 08/12/16 147.0 13.10 14.15
GS 160812C00148000 C 08/12/16 148.0 11.75 13.35
GS 160812C00149000 C 08/12/16 149.0 10.85 12.30
GS 160812C00150000 C 08/12/16 150.0 10.50 11.20
GS 160812C00152500 C 08/12/16 152.5 8.35 8.95
GS 160812C00155000 C 08/12/16 155.0 6.45 6.80
GS 160812C00157500 C 08/12/16 157.5 4.60 4.80
GS 160812C00160000 C 08/12/16 160.0 3.05 3.25
GS 160812C00162500 C 08/12/16 162.5 1.86 1.95
GS 160812C00165000 C 08/12/16 165.0 1.01 1.10
GS 160812C00167500 C 08/12/16 167.5 0.51 0.57
GS 160812C00170000 C 08/12/16 170.0 0.24 0.31
GS 160812C00172500 C 08/12/16 172.5 0.11 0.18
GS 160812C00175000 C 08/12/16 175.0 0.05 0.12
GS 160812C00177500 C 08/12/16 177.5 0.02 0.10
GS 160812C00180000 C 08/12/16 180.0 0.00 0.08
GS 160812C00182500 C 08/12/16 182.5 0.00 0.08
GS 160812C00185000 C 08/12/16 185.0 0.00 0.07
GS 160812P00105000 P 08/12/16 105.0 0.00 0.05
GS 160812P00110000 P 08/12/16 110.0 0.00 0.06
GS 160812P00115000 P 08/12/16 115.0 0.00 0.06
GS 160812P00120000 P 08/12/16 120.0 0.00 0.07
GS 160812P00125000 P 08/12/16 125.0 0.00 0.09
GS 160812P00130000 P 08/12/16 130.0 0.03 0.13
GS 160812P00131000 P 08/12/16 131.0 0.02 0.14
GS 160812P00132000 P 08/12/16 132.0 0.02 0.15
GS 160812P00133000 P 08/12/16 133.0 0.03 0.13
GS 160812P00134000 P 08/12/16 134.0 0.03 0.17
GS 160812P00135000 P 08/12/16 135.0 0.05 0.18
GS 160812P00136000 P 08/12/16 136.0 0.04 0.20
GS 160812P00137000 P 08/12/16 137.0 0.05 0.22
GS 160812P00138000 P 08/12/16 138.0 0.06 0.23
GS 160812P00139000 P 08/12/16 139.0 0.08 0.24
GS 160812P00140000 P 08/12/16 140.0 0.09 0.25
GS 160812P00141000 P 08/12/16 141.0 0.10 0.28
GS 160812P00142000 P 08/12/16 142.0 0.12 0.31
GS 160812P00143000 P 08/12/16 143.0 0.16 0.26
GS 160812P00144000 P 08/12/16 144.0 0.18 0.36
GS 160812P00145000 P 08/12/16 145.0 0.22 0.40
GS 160812P00146000 P 08/12/16 146.0 0.26 0.44
GS 160812P00147000 P 08/12/16 147.0 0.30 0.49
GS 160812P00148000 P 08/12/16 148.0 0.35 0.55
GS 160812P00149000 P 08/12/16 149.0 0.38 0.61
GS 160812P00150000 P 08/12/16 150.0 0.47 0.53
GS 160812P00152500 P 08/12/16 152.5 0.72 1.00
GS 160812P00155000 P 08/12/16 155.0 1.10 1.42
GS 160812P00157500 P 08/12/16 157.5 1.72 2.01
GS 160812P00160000 P 08/12/16 160.0 2.70 2.83
GS 160812P00162500 P 08/12/16 162.5 3.85 4.25
GS 160812P00165000 P 08/12/16 165.0 5.60 5.75
GS 160812P00167500 P 08/12/16 167.5 7.40 7.85
GS 160812P00170000 P 08/12/16 170.0 9.45 10.45
GS 160812P00172500 P 08/12/16 172.5 11.65 13.25
GS 160812P00175000 P 08/12/16 175.0 12.85 16.50
GS 160812P00177500 P 08/12/16 177.5 15.30 19.05
GS 160812P00180000 P 08/12/16 180.0 17.80 21.50
GS 160812P00182500 P 08/12/16 182.5 20.30 24.15
GS 160812P00185000 P 08/12/16 185.0 22.80 26.45
GS 160819C00075000 C 08/19/16 75.0 83.05 87.30
GS 160819C00080000 C 08/19/16 80.0 78.10 82.30
GS 160819C00085000 C 08/19/16 85.0 73.45 77.30
GS 160819C00090000 C 08/19/16 90.0 68.45 72.30
GS 160819C00095000 C 08/19/16 95.0 63.45 67.35
GS 160819C00100000 C 08/19/16 100.0 58.60 62.30
GS 160819C00105000 C 08/19/16 105.0 53.60 57.30
GS 160819C00110000 C 08/19/16 110.0 48.60 52.35
GS 160819C00115000 C 08/19/16 115.0 43.50 47.35
GS 160819C00120000 C 08/19/16 120.0 38.60 42.35
GS 160819C00123000 C 08/19/16 123.0 35.55 39.35
GS 160819C00124000 C 08/19/16 124.0 34.55 38.35
GS 160819C00125000 C 08/19/16 125.0 34.45 36.05
GS 160819C00126000 C 08/19/16 126.0 32.65 36.35
GS 160819C00127000 C 08/19/16 127.0 31.50 35.35
GS 160819C00128000 C 08/19/16 128.0 30.70 34.35
GS 160819C00129000 C 08/19/16 129.0 29.55 33.40
GS 160819C00130000 C 08/19/16 130.0 29.15 31.90
GS 160819C00131000 C 08/19/16 131.0 27.70 31.40
GS 160819C00132000 C 08/19/16 132.0 26.60 30.40
GS 160819C00133000 C 08/19/16 133.0 25.65 29.40
GS 160819C00134000 C 08/19/16 134.0 24.75 28.40
GS 160819C00135000 C 08/19/16 135.0 24.85 26.10
GS 160819C00136000 C 08/19/16 136.0 22.55 26.45
GS 160819C00137000 C 08/19/16 137.0 21.90 25.25
GS 160819C00138000 C 08/19/16 138.0 20.80 24.25
GS 160819C00139000 C 08/19/16 139.0 19.90 22.45
GS 160819C00140000 C 08/19/16 140.0 20.45 20.70
GS 160819C00141000 C 08/19/16 141.0 18.85 20.35
GS 160819C00142000 C 08/19/16 142.0 18.30 19.10
GS 160819C00143000 C 08/19/16 143.0 16.85 18.05
GS 160819C00144000 C 08/19/16 144.0 16.30 17.05
GS 160819C00145000 C 08/19/16 145.0 15.45 16.10
GS 160819C00146000 C 08/19/16 146.0 14.55 15.15
GS 160819C00147000 C 08/19/16 147.0 13.60 14.15
GS 160819C00148000 C 08/19/16 148.0 12.65 13.20
GS 160819C00149000 C 08/19/16 149.0 11.70 12.50
GS 160819C00150000 C 08/19/16 150.0 11.10 11.25
GS 160819C00152500 C 08/19/16 152.5 8.85 9.25
GS 160819C00155000 C 08/19/16 155.0 6.90 7.05
GS 160819C00157500 C 08/19/16 157.5 5.10 5.25
GS 160819C00160000 C 08/19/16 160.0 3.55 3.70
GS 160819C00162500 C 08/19/16 162.5 2.36 2.41
GS 160819C00165000 C 08/19/16 165.0 1.46 1.50
GS 160819C00167500 C 08/19/16 167.5 0.82 0.87
GS 160819C00170000 C 08/19/16 170.0 0.45 0.49
GS 160819C00172500 C 08/19/16 172.5 0.24 0.28
GS 160819C00175000 C 08/19/16 175.0 0.13 0.16
GS 160819C00177500 C 08/19/16 177.5 0.08 0.10
GS 160819C00180000 C 08/19/16 180.0 0.04 0.07
GS 160819C00182500 C 08/19/16 182.5 0.01 0.06
GS 160819C00185000 C 08/19/16 185.0 0.00 0.05
GS 160819C00187500 C 08/19/16 187.5 0.00 0.05
GS 160819C00190000 C 08/19/16 190.0 0.00 0.05
GS 160819C00192500 C 08/19/16 192.5 0.00 0.07
GS 160819C00195000 C 08/19/16 195.0 0.00 0.06
GS 160819C00200000 C 08/19/16 200.0 0.00 0.06
GS 160819C00205000 C 08/19/16 205.0 0.00 0.05
GS 160819C00210000 C 08/19/16 210.0 0.00 0.05
GS 160819C00215000 C 08/19/16 215.0 0.00 0.05
GS 160819C00220000 C 08/19/16 220.0 0.00 0.05
GS 160819C00225000 C 08/19/16 225.0 0.00 0.05
GS 160819C00230000 C 08/19/16 230.0 0.00 0.05
GS 160819C00235000 C 08/19/16 235.0 0.00 0.05
GS 160819P00075000 P 08/19/16 75.0 0.00 0.05
GS 160819P00080000 P 08/19/16 80.0 0.00 0.05
GS 160819P00085000 P 08/19/16 85.0 0.00 0.05
GS 160819P00090000 P 08/19/16 90.0 0.00 0.05
GS 160819P00095000 P 08/19/16 95.0 0.00 0.05
GS 160819P00100000 P 08/19/16 100.0 0.00 0.05
GS 160819P00105000 P 08/19/16 105.0 0.00 0.06
GS 160819P00110000 P 08/19/16 110.0 0.00 0.07
GS 160819P00115000 P 08/19/16 115.0 0.01 0.08
GS 160819P00120000 P 08/19/16 120.0 0.04 0.09
GS 160819P00123000 P 08/19/16 123.0 0.01 0.08
GS 160819P00124000 P 08/19/16 124.0 0.05 0.08
GS 160819P00125000 P 08/19/16 125.0 0.05 0.09
GS 160819P00126000 P 08/19/16 126.0 0.03 0.09
GS 160819P00127000 P 08/19/16 127.0 0.02 0.09
GS 160819P00128000 P 08/19/16 128.0 0.04 0.10
GS 160819P00129000 P 08/19/16 129.0 0.05 0.10
GS 160819P00130000 P 08/19/16 130.0 0.08 0.12
GS 160819P00131000 P 08/19/16 131.0 0.07 0.12
GS 160819P00132000 P 08/19/16 132.0 0.08 0.13
GS 160819P00133000 P 08/19/16 133.0 0.09 0.14
GS 160819P00134000 P 08/19/16 134.0 0.10 0.14
GS 160819P00135000 P 08/19/16 135.0 0.13 0.15
GS 160819P00136000 P 08/19/16 136.0 0.12 0.16
GS 160819P00137000 P 08/19/16 137.0 0.14 0.18
GS 160819P00138000 P 08/19/16 138.0 0.15 0.19
GS 160819P00139000 P 08/19/16 139.0 0.17 0.21
GS 160819P00140000 P 08/19/16 140.0 0.20 0.23
GS 160819P00141000 P 08/19/16 141.0 0.21 0.25
GS 160819P00142000 P 08/19/16 142.0 0.24 0.28
GS 160819P00143000 P 08/19/16 143.0 0.27 0.32
GS 160819P00144000 P 08/19/16 144.0 0.31 0.36
GS 160819P00145000 P 08/19/16 145.0 0.36 0.39
GS 160819P00146000 P 08/19/16 146.0 0.41 0.46
GS 160819P00147000 P 08/19/16 147.0 0.47 0.51
GS 160819P00148000 P 08/19/16 148.0 0.54 0.58
GS 160819P00149000 P 08/19/16 149.0 0.63 0.67
GS 160819P00150000 P 08/19/16 150.0 0.72 0.77
GS 160819P00152500 P 08/19/16 152.5 1.06 1.11
GS 160819P00155000 P 08/19/16 155.0 1.54 1.61
GS 160819P00157500 P 08/19/16 157.5 2.24 2.33
GS 160819P00160000 P 08/19/16 160.0 3.20 3.25
GS 160819P00162500 P 08/19/16 162.5 4.45 4.60
GS 160819P00165000 P 08/19/16 165.0 6.00 6.15
GS 160819P00167500 P 08/19/16 167.5 7.90 8.05
GS 160819P00170000 P 08/19/16 170.0 9.80 10.30
GS 160819P00172500 P 08/19/16 172.5 11.80 13.15
GS 160819P00175000 P 08/19/16 175.0 14.35 15.60
GS 160819P00177500 P 08/19/16 177.5 16.65 18.25
GS 160819P00180000 P 08/19/16 180.0 19.50 19.95
GS 160819P00182500 P 08/19/16 182.5 21.60 23.10
GS 160819P00185000 P 08/19/16 185.0 23.95 25.55
GS 160819P00187500 P 08/19/16 187.5 25.25 29.35
GS 160819P00190000 P 08/19/16 190.0 28.95 31.00
GS 160819P00192500 P 08/19/16 192.5 30.30 34.00
GS 160819P00195000 P 08/19/16 195.0 33.20 36.40
GS 160819P00200000 P 08/19/16 200.0 37.80 41.85
GS 160819P00205000 P 08/19/16 205.0 42.80 46.85
GS 160819P00210000 P 08/19/16 210.0 47.80 51.60
GS 160819P00215000 P 08/19/16 215.0 52.75 56.60
GS 160819P00220000 P 08/19/16 220.0 57.75 61.60
GS 160819P00225000 P 08/19/16 225.0 62.75 66.60
GS 160819P00230000 P 08/19/16 230.0 67.55 71.60
GS 160819P00235000 P 08/19/16 235.0 72.80 76.50
GS 160826C00105000 C 08/26/16 105.0 53.50 57.40
GS 160826C00110000 C 08/26/16 110.0 48.45 52.55
GS 160826C00115000 C 08/26/16 115.0 43.55 47.45
GS 160826C00120000 C 08/26/16 120.0 38.30 42.40
GS 160826C00125000 C 08/26/16 125.0 33.60 37.45
GS 160826C00130000 C 08/26/16 130.0 28.65 32.50
GS 160826C00131000 C 08/26/16 131.0 27.60 31.55
GS 160826C00132000 C 08/26/16 132.0 26.70 30.45
GS 160826C00133000 C 08/26/16 133.0 25.65 29.60
GS 160826C00134000 C 08/26/16 134.0 24.70 28.60
GS 160826C00135000 C 08/26/16 135.0 23.75 27.60
GS 160826C00136000 C 08/26/16 136.0 23.70 26.10
GS 160826C00137000 C 08/26/16 137.0 21.70 25.85
GS 160826C00138000 C 08/26/16 138.0 22.30 23.80
GS 160826C00139000 C 08/26/16 139.0 20.30 22.90
GS 160826C00140000 C 08/26/16 140.0 19.45 22.30
GS 160826C00141000 C 08/26/16 141.0 19.00 20.60
GS 160826C00142000 C 08/26/16 142.0 18.35 19.85
GS 160826C00143000 C 08/26/16 143.0 17.15 19.20
GS 160826C00144000 C 08/26/16 144.0 16.30 18.05
GS 160826C00145000 C 08/26/16 145.0 15.65 16.80
GS 160826C00146000 C 08/26/16 146.0 14.65 15.70
GS 160826C00147000 C 08/26/16 147.0 13.80 14.90
GS 160826C00148000 C 08/26/16 148.0 12.90 14.25
GS 160826C00149000 C 08/26/16 149.0 12.00 13.20
GS 160826C00150000 C 08/26/16 150.0 11.20 12.00
GS 160826C00152500 C 08/26/16 152.5 9.25 9.70
GS 160826C00155000 C 08/26/16 155.0 7.25 7.70
GS 160826C00157500 C 08/26/16 157.5 5.50 5.95
GS 160826C00160000 C 08/26/16 160.0 4.00 4.35
GS 160826C00162500 C 08/26/16 162.5 2.81 3.05
GS 160826C00165000 C 08/26/16 165.0 1.83 1.92
GS 160826C00167500 C 08/26/16 167.5 1.13 1.20
GS 160826C00170000 C 08/26/16 170.0 0.66 0.73
GS 160826C00172500 C 08/26/16 172.5 0.38 0.53
GS 160826C00175000 C 08/26/16 175.0 0.20 0.27
GS 160826C00177500 C 08/26/16 177.5 0.11 0.21
GS 160826C00180000 C 08/26/16 180.0 0.05 0.14
GS 160826C00182500 C 08/26/16 182.5 0.03 0.11
GS 160826C00185000 C 08/26/16 185.0 0.01 0.09
GS 160826P00105000 P 08/26/16 105.0 0.00 0.06
GS 160826P00110000 P 08/26/16 110.0 0.00 0.08
GS 160826P00115000 P 08/26/16 115.0 0.01 0.10
GS 160826P00120000 P 08/26/16 120.0 0.03 0.14
GS 160826P00125000 P 08/26/16 125.0 0.05 0.19
GS 160826P00130000 P 08/26/16 130.0 0.13 0.17
GS 160826P00131000 P 08/26/16 131.0 0.10 0.28
GS 160826P00132000 P 08/26/16 132.0 0.12 0.29
GS 160826P00133000 P 08/26/16 133.0 0.15 0.26
GS 160826P00134000 P 08/26/16 134.0 0.14 0.33
GS 160826P00135000 P 08/26/16 135.0 0.18 0.29
GS 160826P00136000 P 08/26/16 136.0 0.18 0.37
GS 160826P00137000 P 08/26/16 137.0 0.23 0.31
GS 160826P00138000 P 08/26/16 138.0 0.23 0.42
GS 160826P00139000 P 08/26/16 139.0 0.26 0.45
GS 160826P00140000 P 08/26/16 140.0 0.30 0.48
GS 160826P00141000 P 08/26/16 141.0 0.33 0.52
GS 160826P00142000 P 08/26/16 142.0 0.39 0.57
GS 160826P00143000 P 08/26/16 143.0 0.44 0.58
GS 160826P00144000 P 08/26/16 144.0 0.50 0.67
GS 160826P00145000 P 08/26/16 145.0 0.56 0.61
GS 160826P00146000 P 08/26/16 146.0 0.61 0.82
GS 160826P00147000 P 08/26/16 147.0 0.70 0.91
GS 160826P00148000 P 08/26/16 148.0 0.79 1.00
GS 160826P00149000 P 08/26/16 149.0 0.90 1.11
GS 160826P00150000 P 08/26/16 150.0 1.04 1.10
GS 160826P00152500 P 08/26/16 152.5 1.40 1.64
GS 160826P00155000 P 08/26/16 155.0 1.93 2.19
GS 160826P00157500 P 08/26/16 157.5 2.63 2.92
GS 160826P00160000 P 08/26/16 160.0 3.60 3.80
GS 160826P00162500 P 08/26/16 162.5 4.85 5.05
GS 160826P00165000 P 08/26/16 165.0 6.25 6.65
GS 160826P00167500 P 08/26/16 167.5 8.20 8.35
GS 160826P00170000 P 08/26/16 170.0 10.00 10.55
GS 160826P00172500 P 08/26/16 172.5 10.45 13.30
GS 160826P00175000 P 08/26/16 175.0 12.75 16.30
GS 160826P00177500 P 08/26/16 177.5 16.60 18.30
GS 160826P00180000 P 08/26/16 180.0 17.85 21.60
GS 160826P00182500 P 08/26/16 182.5 20.40 24.00
GS 160826P00185000 P 08/26/16 185.0 23.00 26.45
GS 160902C00115000 C 09/02/16 115.0 43.55 47.60
GS 160902C00120000 C 09/02/16 120.0 38.55 42.85
GS 160902C00125000 C 09/02/16 125.0 33.60 37.65
GS 160902C00130000 C 09/02/16 130.0 28.60 32.60
GS 160902C00135000 C 09/02/16 135.0 23.70 27.65
GS 160902C00140000 C 09/02/16 140.0 19.45 22.50
GS 160902C00141000 C 09/02/16 141.0 19.10 20.60
GS 160902C00142000 C 09/02/16 142.0 18.15 20.40
GS 160902C00143000 C 09/02/16 143.0 17.10 19.80
GS 160902C00144000 C 09/02/16 144.0 16.70 17.60
GS 160902C00145000 C 09/02/16 145.0 15.70 16.60
GS 160902C00146000 C 09/02/16 146.0 14.70 15.65
GS 160902C00147000 C 09/02/16 147.0 13.85 15.05
GS 160902C00148000 C 09/02/16 148.0 13.00 13.95
GS 160902C00149000 C 09/02/16 149.0 12.10 13.10
GS 160902C00150000 C 09/02/16 150.0 11.40 12.20
GS 160902C00152500 C 09/02/16 152.5 9.45 9.85
GS 160902C00155000 C 09/02/16 155.0 7.50 7.95
GS 160902C00157500 C 09/02/16 157.5 5.80 6.15
GS 160902C00160000 C 09/02/16 160.0 4.40 4.55
GS 160902C00162500 C 09/02/16 162.5 3.05 3.35
GS 160902C00165000 C 09/02/16 165.0 2.07 2.38
GS 160902C00167500 C 09/02/16 167.5 1.29 1.62
GS 160902C00170000 C 09/02/16 170.0 0.86 0.93
GS 160902C00172500 C 09/02/16 172.5 0.50 0.69
GS 160902C00175000 C 09/02/16 175.0 0.28 0.44
GS 160902C00177500 C 09/02/16 177.5 0.15 0.27
GS 160902C00180000 C 09/02/16 180.0 0.08 0.18
GS 160902C00182500 C 09/02/16 182.5 0.04 0.13
GS 160902C00185000 C 09/02/16 185.0 0.02 0.10
GS 160902C00187500 C 09/02/16 187.5 0.01 0.09
GS 160902C00190000 C 09/02/16 190.0 0.00 0.08
GS 160902C00192500 C 09/02/16 192.5 0.00 0.07
GS 160902C00195000 C 09/02/16 195.0 0.00 0.07
GS 160902C00197500 C 09/02/16 197.5 0.00 0.07
GS 160902C00200000 C 09/02/16 200.0 0.00 0.06
GS 160902C00205000 C 09/02/16 205.0 0.00 0.06
GS 160902C00210000 C 09/02/16 210.0 0.00 0.05
GS 160902P00115000 P 09/02/16 115.0 0.05 0.15
GS 160902P00120000 P 09/02/16 120.0 0.06 0.20
GS 160902P00125000 P 09/02/16 125.0 0.12 0.21
GS 160902P00130000 P 09/02/16 130.0 0.17 0.31
GS 160902P00135000 P 09/02/16 135.0 0.27 0.47
GS 160902P00140000 P 09/02/16 140.0 0.47 0.60
GS 160902P00141000 P 09/02/16 141.0 0.52 0.71
GS 160902P00142000 P 09/02/16 142.0 0.58 0.77
GS 160902P00143000 P 09/02/16 143.0 0.66 0.84
GS 160902P00144000 P 09/02/16 144.0 0.74 0.94
GS 160902P00145000 P 09/02/16 145.0 0.83 1.02
GS 160902P00146000 P 09/02/16 146.0 0.95 1.01
GS 160902P00147000 P 09/02/16 147.0 1.04 1.16
GS 160902P00148000 P 09/02/16 148.0 1.15 1.34
GS 160902P00149000 P 09/02/16 149.0 1.30 1.49
GS 160902P00150000 P 09/02/16 150.0 1.38 1.64
GS 160902P00152500 P 09/02/16 152.5 1.84 2.12
GS 160902P00155000 P 09/02/16 155.0 2.46 2.75
GS 160902P00157500 P 09/02/16 157.5 3.25 3.55
GS 160902P00160000 P 09/02/16 160.0 4.30 4.60
GS 160902P00162500 P 09/02/16 162.5 5.55 5.90
GS 160902P00165000 P 09/02/16 165.0 7.00 7.45
GS 160902P00167500 P 09/02/16 167.5 8.80 9.20
GS 160902P00170000 P 09/02/16 170.0 10.75 11.70
GS 160902P00172500 P 09/02/16 172.5 12.85 13.85
GS 160902P00175000 P 09/02/16 175.0 13.75 17.40
GS 160902P00177500 P 09/02/16 177.5 16.05 19.35
GS 160902P00180000 P 09/02/16 180.0 18.45 22.30
GS 160902P00182500 P 09/02/16 182.5 20.45 24.80
GS 160902P00185000 P 09/02/16 185.0 23.15 27.10
GS 160902P00187500 P 09/02/16 187.5 25.80 28.45
GS 160902P00190000 P 09/02/16 190.0 28.15 32.10
GS 160902P00192500 P 09/02/16 192.5 30.60 34.55
GS 160902P00195000 P 09/02/16 195.0 33.25 35.95
GS 160902P00197500 P 09/02/16 197.5 35.75 38.35
GS 160902P00200000 P 09/02/16 200.0 38.10 42.00
GS 160902P00205000 P 09/02/16 205.0 43.05 45.85
GS 160902P00210000 P 09/02/16 210.0 48.05 50.85
GS 160916C00085000 C 09/16/16 85.0 73.60 77.30
GS 160916C00090000 C 09/16/16 90.0 68.60 72.30
GS 160916C00095000 C 09/16/16 95.0 63.50 67.35
GS 160916C00100000 C 09/16/16 100.0 58.65 62.35
GS 160916C00105000 C 09/16/16 105.0 53.65 57.35
GS 160916C00110000 C 09/16/16 110.0 48.70 52.40
GS 160916C00115000 C 09/16/16 115.0 43.70 47.40
GS 160916C00120000 C 09/16/16 120.0 38.75 42.50
GS 160916C00125000 C 09/16/16 125.0 33.80 37.55
GS 160916C00130000 C 09/16/16 130.0 29.55 31.55
GS 160916C00135000 C 09/16/16 135.0 25.05 26.35
GS 160916C00140000 C 09/16/16 140.0 20.70 21.65
GS 160916C00145000 C 09/16/16 145.0 16.10 17.25
GS 160916C00150000 C 09/16/16 150.0 11.95 12.45
GS 160916C00155000 C 09/16/16 155.0 8.25 8.40
GS 160916C00160000 C 09/16/16 160.0 5.15 5.20
GS 160916C00165000 C 09/16/16 165.0 2.80 2.86
GS 160916C00170000 C 09/16/16 170.0 1.33 1.38
GS 160916C00175000 C 09/16/16 175.0 0.58 0.63
GS 160916C00180000 C 09/16/16 180.0 0.24 0.27
GS 160916C00185000 C 09/16/16 185.0 0.08 0.13
GS 160916C00190000 C 09/16/16 190.0 0.03 0.10
GS 160916C00195000 C 09/16/16 195.0 0.00 0.08
GS 160916C00200000 C 09/16/16 200.0 0.00 0.07
GS 160916C00205000 C 09/16/16 205.0 0.00 0.06
GS 160916C00210000 C 09/16/16 210.0 0.00 0.06
GS 160916C00215000 C 09/16/16 215.0 0.00 0.06
GS 160916C00220000 C 09/16/16 220.0 0.00 0.05
GS 160916C00225000 C 09/16/16 225.0 0.00 0.05
GS 160916C00230000 C 09/16/16 230.0 0.00 0.05
GS 160916C00235000 C 09/16/16 235.0 0.00 0.05
GS 160916C00240000 C 09/16/16 240.0 0.00 0.05
GS 160916P00085000 P 09/16/16 85.0 0.00 0.06
GS 160916P00090000 P 09/16/16 90.0 0.00 0.07
GS 160916P00095000 P 09/16/16 95.0 0.05 0.08
GS 160916P00100000 P 09/16/16 100.0 0.05 0.10
GS 160916P00105000 P 09/16/16 105.0 0.05 0.15
GS 160916P00110000 P 09/16/16 110.0 0.11 0.14
GS 160916P00115000 P 09/16/16 115.0 0.15 0.19
GS 160916P00120000 P 09/16/16 120.0 0.20 0.24
GS 160916P00125000 P 09/16/16 125.0 0.28 0.32
GS 160916P00130000 P 09/16/16 130.0 0.38 0.42
GS 160916P00135000 P 09/16/16 135.0 0.56 0.59
GS 160916P00140000 P 09/16/16 140.0 0.85 0.90
GS 160916P00145000 P 09/16/16 145.0 1.32 1.37
GS 160916P00150000 P 09/16/16 150.0 2.10 2.14
GS 160916P00155000 P 09/16/16 155.0 3.30 3.40
GS 160916P00160000 P 09/16/16 160.0 5.20 5.30
GS 160916P00165000 P 09/16/16 165.0 7.90 8.05
GS 160916P00170000 P 09/16/16 170.0 11.45 11.60
GS 160916P00175000 P 09/16/16 175.0 15.40 16.30
GS 160916P00180000 P 09/16/16 180.0 19.65 21.65
GS 160916P00185000 P 09/16/16 185.0 25.20 25.45
GS 160916P00190000 P 09/16/16 190.0 28.35 32.15
GS 160916P00195000 P 09/16/16 195.0 33.35 37.10
GS 160916P00200000 P 09/16/16 200.0 38.30 42.10
GS 160916P00205000 P 09/16/16 205.0 43.30 47.10
GS 160916P00210000 P 09/16/16 210.0 48.30 52.10
GS 160916P00215000 P 09/16/16 215.0 53.25 57.10
GS 160916P00220000 P 09/16/16 220.0 58.30 62.05
GS 160916P00225000 P 09/16/16 225.0 63.25 67.05
GS 160916P00230000 P 09/16/16 230.0 68.15 72.05
GS 160916P00235000 P 09/16/16 235.0 73.25 77.10
GS 160916P00240000 P 09/16/16 240.0 78.20 82.10
GS 161021C00075000 C 10/21/16 75.0 83.60 87.30
GS 161021C00080000 C 10/21/16 80.0 78.50 82.30
GS 161021C00085000 C 10/21/16 85.0 73.45 77.35
GS 161021C00090000 C 10/21/16 90.0 68.50 72.35
GS 161021C00095000 C 10/21/16 95.0 63.55 67.40
GS 161021C00100000 C 10/21/16 100.0 58.55 62.40
GS 161021C00105000 C 10/21/16 105.0 53.65 57.50
GS 161021C00110000 C 10/21/16 110.0 48.80 52.50
GS 161021C00115000 C 10/21/16 115.0 43.85 47.55
GS 161021C00120000 C 10/21/16 120.0 39.10 42.30
GS 161021C00125000 C 10/21/16 125.0 34.85 36.40
GS 161021C00130000 C 10/21/16 130.0 31.00 31.20
GS 161021C00135000 C 10/21/16 135.0 26.35 26.50
GS 161021C00140000 C 10/21/16 140.0 21.65 22.30
GS 161021C00145000 C 10/21/16 145.0 17.55 17.70
GS 161021C00150000 C 10/21/16 150.0 13.55 13.70
GS 161021C00155000 C 10/21/16 155.0 10.00 10.10
GS 161021C00160000 C 10/21/16 160.0 6.95 7.05
GS 161021C00165000 C 10/21/16 165.0 4.55 4.60
GS 161021C00170000 C 10/21/16 170.0 2.75 2.81
GS 161021C00175000 C 10/21/16 175.0 1.54 1.58
GS 161021C00180000 C 10/21/16 180.0 0.82 0.87
GS 161021C00185000 C 10/21/16 185.0 0.40 0.46
GS 161021C00190000 C 10/21/16 190.0 0.20 0.24
GS 161021C00195000 C 10/21/16 195.0 0.09 0.14
GS 161021C00200000 C 10/21/16 200.0 0.04 0.12
GS 161021C00205000 C 10/21/16 205.0 0.01 0.09
GS 161021C00210000 C 10/21/16 210.0 0.00 0.08
GS 161021C00215000 C 10/21/16 215.0 0.00 0.07
GS 161021C00220000 C 10/21/16 220.0 0.00 0.06
GS 161021C00225000 C 10/21/16 225.0 0.00 0.06
GS 161021P00075000 P 10/21/16 75.0 0.04 0.08
GS 161021P00080000 P 10/21/16 80.0 0.05 0.10
GS 161021P00085000 P 10/21/16 85.0 0.07 0.12
GS 161021P00090000 P 10/21/16 90.0 0.10 0.17
GS 161021P00095000 P 10/21/16 95.0 0.14 0.18
GS 161021P00100000 P 10/21/16 100.0 0.20 0.23
GS 161021P00105000 P 10/21/16 105.0 0.24 0.29
GS 161021P00110000 P 10/21/16 110.0 0.31 0.37
GS 161021P00115000 P 10/21/16 115.0 0.41 0.45
GS 161021P00120000 P 10/21/16 120.0 0.54 0.58
GS 161021P00125000 P 10/21/16 125.0 0.72 0.77
GS 161021P00130000 P 10/21/16 130.0 0.98 1.02
GS 161021P00135000 P 10/21/16 135.0 1.35 1.42
GS 161021P00140000 P 10/21/16 140.0 1.86 1.93
GS 161021P00145000 P 10/21/16 145.0 2.59 2.66
GS 161021P00150000 P 10/21/16 150.0 3.60 3.70
GS 161021P00155000 P 10/21/16 155.0 5.05 5.15
GS 161021P00160000 P 10/21/16 160.0 7.00 7.10
GS 161021P00165000 P 10/21/16 165.0 9.55 9.70
GS 161021P00170000 P 10/21/16 170.0 12.75 12.90
GS 161021P00175000 P 10/21/16 175.0 16.25 17.20
GS 161021P00180000 P 10/21/16 180.0 20.45 21.55
GS 161021P00185000 P 10/21/16 185.0 24.95 26.45
GS 161021P00190000 P 10/21/16 190.0 29.55 31.65
GS 161021P00195000 P 10/21/16 195.0 33.70 36.60
GS 161021P00200000 P 10/21/16 200.0 38.25 42.15
GS 161021P00205000 P 10/21/16 205.0 43.30 47.10
GS 161021P00210000 P 10/21/16 210.0 48.30 52.10
GS 161021P00215000 P 10/21/16 215.0 53.20 57.00
GS 161021P00220000 P 10/21/16 220.0 58.30 62.10
GS 161021P00225000 P 10/21/16 225.0 63.30 67.05
GS 170120C00070000 C 01/20/17 70.0 88.35 92.45
GS 170120C00075000 C 01/20/17 75.0 83.40 87.35
GS 170120C00080000 C 01/20/17 80.0 78.45 82.40
GS 170120C00085000 C 01/20/17 85.0 73.40 77.60
GS 170120C00090000 C 01/20/17 90.0 68.55 72.60
GS 170120C00095000 C 01/20/17 95.0 63.55 67.55
GS 170120C00100000 C 01/20/17 100.0 58.75 62.65
GS 170120C00105000 C 01/20/17 105.0 53.75 57.85
GS 170120C00110000 C 01/20/17 110.0 49.10 52.95
GS 170120C00115000 C 01/20/17 115.0 44.30 47.05
GS 170120C00120000 C 01/20/17 120.0 39.55 42.00
GS 170120C00125000 C 01/20/17 125.0 35.95 37.45
GS 170120C00130000 C 01/20/17 130.0 31.90 32.80
GS 170120C00135000 C 01/20/17 135.0 27.45 28.20
GS 170120C00140000 C 01/20/17 140.0 23.50 23.95
GS 170120C00145000 C 01/20/17 145.0 19.60 20.00
GS 170120C00150000 C 01/20/17 150.0 15.95 16.35
GS 170120C00155000 C 01/20/17 155.0 12.75 13.00
GS 170120C00160000 C 01/20/17 160.0 9.80 10.10
GS 170120C00165000 C 01/20/17 165.0 7.30 7.55
GS 170120C00170000 C 01/20/17 170.0 5.20 5.50
GS 170120C00175000 C 01/20/17 175.0 3.60 3.85
GS 170120C00180000 C 01/20/17 180.0 2.41 2.54
GS 170120C00185000 C 01/20/17 185.0 1.55 1.67
GS 170120C00190000 C 01/20/17 190.0 0.97 1.07
GS 170120C00195000 C 01/20/17 195.0 0.60 0.69
GS 170120C00200000 C 01/20/17 200.0 0.36 0.44
GS 170120C00205000 C 01/20/17 205.0 0.21 0.30
GS 170120C00210000 C 01/20/17 210.0 0.13 0.20
GS 170120C00215000 C 01/20/17 215.0 0.08 0.16
GS 170120C00220000 C 01/20/17 220.0 0.04 0.11
GS 170120C00225000 C 01/20/17 225.0 0.01 0.10
GS 170120C00230000 C 01/20/17 230.0 0.01 0.08
GS 170120C00235000 C 01/20/17 235.0 0.00 0.07
GS 170120C00240000 C 01/20/17 240.0 0.01 0.07
GS 170120C00250000 C 01/20/17 250.0 0.01 0.07
GS 170120C00260000 C 01/20/17 260.0 0.01 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 0.06
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 0.14 0.28
GS 170120P00075000 P 01/20/17 75.0 0.20 0.28
GS 170120P00080000 P 01/20/17 80.0 0.28 0.35
GS 170120P00085000 P 01/20/17 85.0 0.37 0.44
GS 170120P00090000 P 01/20/17 90.0 0.46 0.54
GS 170120P00095000 P 01/20/17 95.0 0.54 0.64
GS 170120P00100000 P 01/20/17 100.0 0.69 0.78
GS 170120P00105000 P 01/20/17 105.0 0.86 0.95
GS 170120P00110000 P 01/20/17 110.0 1.06 1.17
GS 170120P00115000 P 01/20/17 115.0 1.23 1.39
GS 170120P00120000 P 01/20/17 120.0 1.61 1.70
GS 170120P00125000 P 01/20/17 125.0 1.94 2.10
GS 170120P00130000 P 01/20/17 130.0 2.50 2.59
GS 170120P00135000 P 01/20/17 135.0 3.20 3.30
GS 170120P00140000 P 01/20/17 140.0 4.00 4.15
GS 170120P00145000 P 01/20/17 145.0 5.10 5.20
GS 170120P00150000 P 01/20/17 150.0 6.35 6.70
GS 170120P00155000 P 01/20/17 155.0 8.05 8.35
GS 170120P00160000 P 01/20/17 160.0 10.20 10.35
GS 170120P00165000 P 01/20/17 165.0 12.70 12.90
GS 170120P00170000 P 01/20/17 170.0 15.60 15.90
GS 170120P00175000 P 01/20/17 175.0 18.85 19.25
GS 170120P00180000 P 01/20/17 180.0 22.60 23.05
GS 170120P00185000 P 01/20/17 185.0 26.55 27.20
GS 170120P00190000 P 01/20/17 190.0 31.00 31.95
GS 170120P00195000 P 01/20/17 195.0 34.75 37.20
GS 170120P00200000 P 01/20/17 200.0 38.80 42.75
GS 170120P00205000 P 01/20/17 205.0 43.65 47.60
GS 170120P00210000 P 01/20/17 210.0 48.55 52.65
GS 170120P00215000 P 01/20/17 215.0 53.50 57.50
GS 170120P00220000 P 01/20/17 220.0 58.45 62.50
GS 170120P00225000 P 01/20/17 225.0 63.40 67.60
GS 170120P00230000 P 01/20/17 230.0 68.25 72.45
GS 170120P00235000 P 01/20/17 235.0 73.35 77.40
GS 170120P00240000 P 01/20/17 240.0 78.35 82.35
GS 170120P00250000 P 01/20/17 250.0 88.30 92.30
GS 170120P00260000 P 01/20/17 260.0 98.20 102.30
GS 170120P00270000 P 01/20/17 270.0 108.25 112.35
GS 170120P00280000 P 01/20/17 280.0 118.00 122.30
GS 170120P00290000 P 01/20/17 290.0 128.10 132.30
GS 170120P00300000 P 01/20/17 300.0 138.10 142.20
GS 170120P00310000 P 01/20/17 310.0 148.05 152.10
GS 180119C00070000 C 01/19/18 70.0 88.95 92.85
GS 180119C00075000 C 01/19/18 75.0 83.30 87.00
GS 180119C00080000 C 01/19/18 80.0 79.35 83.15
GS 180119C00085000 C 01/19/18 85.0 74.45 78.40
GS 180119C00090000 C 01/19/18 90.0 69.85 73.70
GS 180119C00095000 C 01/19/18 95.0 65.30 69.00
GS 180119C00100000 C 01/19/18 100.0 60.65 64.50
GS 180119C00105000 C 01/19/18 105.0 55.95 59.80
GS 180119C00110000 C 01/19/18 110.0 51.45 54.85
GS 180119C00115000 C 01/19/18 115.0 46.90 50.40
GS 180119C00120000 C 01/19/18 120.0 43.05 46.45
GS 180119C00125000 C 01/19/18 125.0 38.90 42.50
GS 180119C00130000 C 01/19/18 130.0 36.25 37.80
GS 180119C00135000 C 01/19/18 135.0 32.60 34.10
GS 180119C00140000 C 01/19/18 140.0 29.15 30.65
GS 180119C00145000 C 01/19/18 145.0 25.90 27.40
GS 180119C00150000 C 01/19/18 150.0 23.40 24.30
GS 180119C00155000 C 01/19/18 155.0 20.00 21.40
GS 180119C00160000 C 01/19/18 160.0 17.35 18.70
GS 180119C00165000 C 01/19/18 165.0 14.95 16.25
GS 180119C00170000 C 01/19/18 170.0 12.75 14.00
GS 180119C00175000 C 01/19/18 175.0 11.00 12.05
GS 180119C00180000 C 01/19/18 180.0 8.80 10.40
GS 180119C00185000 C 01/19/18 185.0 7.10 8.85
GS 180119C00190000 C 01/19/18 190.0 6.25 7.50
GS 180119C00195000 C 01/19/18 195.0 5.05 6.05
GS 180119C00200000 C 01/19/18 200.0 3.75 5.10
GS 180119C00210000 C 01/19/18 210.0 2.75 3.35
GS 180119C00220000 C 01/19/18 220.0 1.64 2.25
GS 180119C00230000 C 01/19/18 230.0 0.98 1.59
GS 180119C00240000 C 01/19/18 240.0 0.56 1.11
GS 180119C00250000 C 01/19/18 250.0 0.30 0.73
GS 180119C00260000 C 01/19/18 260.0 0.10 0.50
GS 180119C00270000 C 01/19/18 270.0 0.02 0.35
GS 180119C00280000 C 01/19/18 280.0 0.00 0.27
GS 180119C00290000 C 01/19/18 290.0 0.00 0.21
GS 180119P00070000 P 01/19/18 70.0 1.12 1.68
GS 180119P00075000 P 01/19/18 75.0 1.29 1.93
GS 180119P00080000 P 01/19/18 80.0 1.66 1.90
GS 180119P00085000 P 01/19/18 85.0 1.98 2.64
GS 180119P00090000 P 01/19/18 90.0 2.37 3.05
GS 180119P00095000 P 01/19/18 95.0 3.00 3.55
GS 180119P00100000 P 01/19/18 100.0 3.30 3.95
GS 180119P00105000 P 01/19/18 105.0 3.85 4.65
GS 180119P00110000 P 01/19/18 110.0 4.50 5.30
GS 180119P00115000 P 01/19/18 115.0 5.30 6.00
GS 180119P00120000 P 01/19/18 120.0 6.20 7.10
GS 180119P00125000 P 01/19/18 125.0 7.20 7.85
GS 180119P00130000 P 01/19/18 130.0 8.35 9.40
GS 180119P00135000 P 01/19/18 135.0 9.70 10.40
GS 180119P00140000 P 01/19/18 140.0 11.30 11.95
GS 180119P00145000 P 01/19/18 145.0 12.90 13.70
GS 180119P00150000 P 01/19/18 150.0 14.75 15.65
GS 180119P00155000 P 01/19/18 155.0 16.80 17.40
GS 180119P00160000 P 01/19/18 160.0 19.05 20.00
GS 180119P00165000 P 01/19/18 165.0 21.55 22.65
GS 180119P00170000 P 01/19/18 170.0 24.25 25.40
GS 180119P00175000 P 01/19/18 175.0 27.20 28.40
GS 180119P00180000 P 01/19/18 180.0 30.30 31.50
GS 180119P00185000 P 01/19/18 185.0 33.75 34.85
GS 180119P00190000 P 01/19/18 190.0 37.30 38.40
GS 180119P00195000 P 01/19/18 195.0 40.95 42.10
GS 180119P00200000 P 01/19/18 200.0 44.35 46.00
GS 180119P00210000 P 01/19/18 210.0 52.40 56.20
GS 180119P00220000 P 01/19/18 220.0 61.20 64.65
GS 180119P00230000 P 01/19/18 230.0 70.05 73.45
GS 180119P00240000 P 01/19/18 240.0 79.65 83.50
GS 180119P00250000 P 01/19/18 250.0 89.40 93.00
GS 180119P00260000 P 01/19/18 260.0 99.05 102.80
GS 180119P00270000 P 01/19/18 270.0 108.30 111.95
GS 180119P00280000 P 01/19/18 280.0 117.80 121.85
GS 180119P00290000 P 01/19/18 290.0 127.70 131.60

OPRA data is delayed 15 minutes.