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 (2017-01-13)Premium Content

Goldman Sachs Group Inc (GS)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 170331C00195000 C 03/31/17 195.0 32.30 34.35
GS 170331C00200000 C 03/31/17 200.0 27.30 29.00
GS 170331C00202500 C 03/31/17 202.5 24.65 26.95
GS 170331C00205000 C 03/31/17 205.0 22.05 24.50
GS 170331C00207500 C 03/31/17 207.5 19.90 22.05
GS 170331C00210000 C 03/31/17 210.0 17.55 19.60
GS 170331C00212500 C 03/31/17 212.5 15.00 17.20
GS 170331C00215000 C 03/31/17 215.0 12.65 14.60
GS 170331C00217500 C 03/31/17 217.5 10.50 12.60
GS 170331C00220000 C 03/31/17 220.0 9.10 9.80
GS 170331C00222500 C 03/31/17 222.5 6.50 8.10
GS 170331C00225000 C 03/31/17 225.0 5.30 5.60
GS 170331C00227500 C 03/31/17 227.5 3.65 4.00
GS 170331C00230000 C 03/31/17 230.0 2.50 2.80
GS 170331C00232500 C 03/31/17 232.5 1.43 1.69
GS 170331C00235000 C 03/31/17 235.0 0.89 1.02
GS 170331C00237500 C 03/31/17 237.5 0.44 0.58
GS 170331C00240000 C 03/31/17 240.0 0.21 0.33
GS 170331C00242500 C 03/31/17 242.5 0.12 0.32
GS 170331C00245000 C 03/31/17 245.0 0.12 0.17
GS 170331C00247500 C 03/31/17 247.5 0.09 0.17
GS 170331C00250000 C 03/31/17 250.0 0.08 0.11
GS 170331C00252500 C 03/31/17 252.5 0.05 0.17
GS 170331C00255000 C 03/31/17 255.0 0.03 0.16
GS 170331C00257500 C 03/31/17 257.5 0.01 0.17
GS 170331C00260000 C 03/31/17 260.0 0.00 0.07
GS 170331C00262500 C 03/31/17 262.5 0.02 0.22
GS 170331C00265000 C 03/31/17 265.0 0.00 0.28
GS 170331C00267500 C 03/31/17 267.5 0.00 0.30
GS 170331C00270000 C 03/31/17 270.0 0.00 0.03
GS 170331C00272500 C 03/31/17 272.5 0.00 0.45
GS 170331C00275000 C 03/31/17 275.0 0.00 0.03
GS 170331C00277500 C 03/31/17 277.5 0.00 0.03
GS 170331C00280000 C 03/31/17 280.0 0.00 0.03
GS 170331C00285000 C 03/31/17 285.0 0.00 0.03
GS 170331C00290000 C 03/31/17 290.0 0.00 0.28
GS 170331P00195000 P 03/31/17 195.0 0.03 0.06
GS 170331P00200000 P 03/31/17 200.0 0.04 0.16
GS 170331P00202500 P 03/31/17 202.5 0.06 0.22
GS 170331P00205000 P 03/31/17 205.0 0.09 0.23
GS 170331P00207500 P 03/31/17 207.5 0.13 0.19
GS 170331P00210000 P 03/31/17 210.0 0.18 0.24
GS 170331P00212500 P 03/31/17 212.5 0.24 0.43
GS 170331P00215000 P 03/31/17 215.0 0.35 0.50
GS 170331P00217500 P 03/31/17 217.5 0.44 0.65
GS 170331P00220000 P 03/31/17 220.0 0.81 1.11
GS 170331P00222500 P 03/31/17 222.5 1.17 1.55
GS 170331P00225000 P 03/31/17 225.0 1.81 2.18
GS 170331P00227500 P 03/31/17 227.5 2.59 3.20
GS 170331P00230000 P 03/31/17 230.0 3.60 4.10
GS 170331P00232500 P 03/31/17 232.5 5.20 5.70
GS 170331P00235000 P 03/31/17 235.0 7.15 8.05
GS 170331P00237500 P 03/31/17 237.5 9.25 10.10
GS 170331P00240000 P 03/31/17 240.0 11.45 13.35
GS 170331P00242500 P 03/31/17 242.5 13.80 14.85
GS 170331P00245000 P 03/31/17 245.0 16.20 18.00
GS 170331P00247500 P 03/31/17 247.5 18.40 19.15
GS 170331P00250000 P 03/31/17 250.0 21.20 23.05
GS 170331P00252500 P 03/31/17 252.5 23.75 25.35
GS 170331P00255000 P 03/31/17 255.0 25.80 27.90
GS 170331P00257500 P 03/31/17 257.5 27.45 30.50
GS 170331P00260000 P 03/31/17 260.0 29.95 33.05
GS 170331P00262500 P 03/31/17 262.5 32.00 35.55
GS 170331P00265000 P 03/31/17 265.0 35.50 37.95
GS 170331P00267500 P 03/31/17 267.5 36.80 40.45
GS 170331P00270000 P 03/31/17 270.0 39.60 44.00
GS 170331P00272500 P 03/31/17 272.5 42.25 46.50
GS 170331P00275000 P 03/31/17 275.0 44.60 48.95
GS 170331P00277500 P 03/31/17 277.5 46.90 51.45
GS 170331P00280000 P 03/31/17 280.0 49.45 53.95
GS 170331P00285000 P 03/31/17 285.0 54.35 58.95
GS 170331P00290000 P 03/31/17 290.0 59.60 63.95
GS 170407C00195000 C 04/07/17 195.0 32.40 34.55
GS 170407C00197500 C 04/07/17 197.5 29.95 32.05
GS 170407C00200000 C 04/07/17 200.0 27.35 29.60
GS 170407C00202500 C 04/07/17 202.5 25.10 27.20
GS 170407C00205000 C 04/07/17 205.0 22.55 24.75
GS 170407C00207500 C 04/07/17 207.5 20.10 22.30
GS 170407C00210000 C 04/07/17 210.0 17.50 20.00
GS 170407C00212500 C 04/07/17 212.5 15.35 17.65
GS 170407C00215000 C 04/07/17 215.0 13.15 15.40
GS 170407C00217500 C 04/07/17 217.5 11.10 13.10
GS 170407C00220000 C 04/07/17 220.0 9.80 10.55
GS 170407C00222500 C 04/07/17 222.5 7.90 8.80
GS 170407C00225000 C 04/07/17 225.0 6.30 7.30
GS 170407C00227500 C 04/07/17 227.5 4.80 5.30
GS 170407C00230000 C 04/07/17 230.0 3.50 3.90
GS 170407C00232500 C 04/07/17 232.5 2.36 2.95
GS 170407C00235000 C 04/07/17 235.0 1.54 1.90
GS 170407C00237500 C 04/07/17 237.5 1.06 1.30
GS 170407C00240000 C 04/07/17 240.0 0.74 0.86
GS 170407C00242500 C 04/07/17 242.5 0.44 0.56
GS 170407C00245000 C 04/07/17 245.0 0.28 0.44
GS 170407C00247500 C 04/07/17 247.5 0.15 0.29
GS 170407C00250000 C 04/07/17 250.0 0.09 0.18
GS 170407C00252500 C 04/07/17 252.5 0.07 0.16
GS 170407C00255000 C 04/07/17 255.0 0.05 0.15
GS 170407C00257500 C 04/07/17 257.5 0.00 0.34
GS 170407C00260000 C 04/07/17 260.0 0.00 0.10
GS 170407C00262500 C 04/07/17 262.5 0.00 0.31
GS 170407C00265000 C 04/07/17 265.0 0.00 0.22
GS 170407C00267500 C 04/07/17 267.5 0.00 0.30
GS 170407C00270000 C 04/07/17 270.0 0.00 0.17
GS 170407C00272500 C 04/07/17 272.5 0.00 0.31
GS 170407C00275000 C 04/07/17 275.0 0.00 0.27
GS 170407C00277500 C 04/07/17 277.5 0.00 0.29
GS 170407C00280000 C 04/07/17 280.0 0.00 0.21
GS 170407C00282500 C 04/07/17 282.5 0.01 0.30
GS 170407C00285000 C 04/07/17 285.0 0.01 0.06
GS 170407C00287500 C 04/07/17 287.5 0.00 0.48
GS 170407C00290000 C 04/07/17 290.0 0.00 0.49
GS 170407C00295000 C 04/07/17 295.0 0.00 0.27
GS 170407P00195000 P 04/07/17 195.0 0.08 0.26
GS 170407P00197500 P 04/07/17 197.5 0.07 0.29
GS 170407P00200000 P 04/07/17 200.0 0.14 0.30
GS 170407P00202500 P 04/07/17 202.5 0.14 0.31
GS 170407P00205000 P 04/07/17 205.0 0.23 0.34
GS 170407P00207500 P 04/07/17 207.5 0.31 0.50
GS 170407P00210000 P 04/07/17 210.0 0.41 0.53
GS 170407P00212500 P 04/07/17 212.5 0.57 0.82
GS 170407P00215000 P 04/07/17 215.0 0.79 0.90
GS 170407P00217500 P 04/07/17 217.5 1.09 1.22
GS 170407P00220000 P 04/07/17 220.0 1.43 1.65
GS 170407P00222500 P 04/07/17 222.5 2.05 2.43
GS 170407P00225000 P 04/07/17 225.0 2.66 2.99
GS 170407P00227500 P 04/07/17 227.5 3.65 4.50
GS 170407P00230000 P 04/07/17 230.0 4.75 5.25
GS 170407P00232500 P 04/07/17 232.5 6.35 6.75
GS 170407P00235000 P 04/07/17 235.0 7.80 8.45
GS 170407P00237500 P 04/07/17 237.5 9.25 10.50
GS 170407P00240000 P 04/07/17 240.0 11.80 12.50
GS 170407P00242500 P 04/07/17 242.5 14.15 14.85
GS 170407P00245000 P 04/07/17 245.0 16.00 18.35
GS 170407P00247500 P 04/07/17 247.5 18.35 20.80
GS 170407P00250000 P 04/07/17 250.0 21.05 22.65
GS 170407P00252500 P 04/07/17 252.5 23.15 25.75
GS 170407P00255000 P 04/07/17 255.0 25.80 28.00
GS 170407P00257500 P 04/07/17 257.5 28.30 30.40
GS 170407P00260000 P 04/07/17 260.0 30.75 32.65
GS 170407P00262500 P 04/07/17 262.5 33.25 35.65
GS 170407P00265000 P 04/07/17 265.0 35.75 38.20
GS 170407P00267500 P 04/07/17 267.5 37.75 40.70
GS 170407P00270000 P 04/07/17 270.0 39.65 44.00
GS 170407P00272500 P 04/07/17 272.5 42.35 46.50
GS 170407P00275000 P 04/07/17 275.0 45.15 48.85
GS 170407P00277500 P 04/07/17 277.5 47.25 51.50
GS 170407P00280000 P 04/07/17 280.0 49.80 53.85
GS 170407P00282500 P 04/07/17 282.5 52.65 56.50
GS 170407P00285000 P 04/07/17 285.0 54.65 59.00
GS 170407P00287500 P 04/07/17 287.5 57.45 61.50
GS 170407P00290000 P 04/07/17 290.0 60.10 64.00
GS 170407P00295000 P 04/07/17 295.0 64.95 69.00
GS 170413C00195000 C 04/13/17 195.0 32.55 34.55
GS 170413C00197500 C 04/13/17 197.5 30.10 32.20
GS 170413C00200000 C 04/13/17 200.0 27.65 29.70
GS 170413C00202500 C 04/13/17 202.5 25.05 27.30
GS 170413C00205000 C 04/13/17 205.0 22.65 24.90
GS 170413C00207500 C 04/13/17 207.5 20.30 22.60
GS 170413C00210000 C 04/13/17 210.0 17.85 20.10
GS 170413C00212500 C 04/13/17 212.5 15.85 17.95
GS 170413C00215000 C 04/13/17 215.0 13.55 15.55
GS 170413C00217500 C 04/13/17 217.5 11.55 13.65
GS 170413C00220000 C 04/13/17 220.0 9.65 11.20
GS 170413C00222500 C 04/13/17 222.5 7.80 9.30
GS 170413C00225000 C 04/13/17 225.0 6.05 7.65
GS 170413C00227500 C 04/13/17 227.5 4.75 6.10
GS 170413C00230000 C 04/13/17 230.0 3.90 4.55
GS 170413C00232500 C 04/13/17 232.5 3.15 3.55
GS 170413C00235000 C 04/13/17 235.0 2.30 2.59
GS 170413C00237500 C 04/13/17 237.5 1.29 2.26
GS 170413C00240000 C 04/13/17 240.0 0.82 1.38
GS 170413C00242500 C 04/13/17 242.5 0.76 1.02
GS 170413C00245000 C 04/13/17 245.0 0.50 0.77
GS 170413C00247500 C 04/13/17 247.5 0.34 0.77
GS 170413C00250000 C 04/13/17 250.0 0.23 0.40
GS 170413C00252500 C 04/13/17 252.5 0.14 0.45
GS 170413C00255000 C 04/13/17 255.0 0.04 0.40
GS 170413C00257500 C 04/13/17 257.5 0.05 0.34
GS 170413C00260000 C 04/13/17 260.0 0.01 0.16
GS 170413C00262500 C 04/13/17 262.5 0.00 0.18
GS 170413C00265000 C 04/13/17 265.0 0.01 0.23
GS 170413C00267500 C 04/13/17 267.5 0.00 0.33
GS 170413C00270000 C 04/13/17 270.0 0.00 0.32
GS 170413C00272500 C 04/13/17 272.5 0.00 0.30
GS 170413C00275000 C 04/13/17 275.0 0.00 0.27
GS 170413C00277500 C 04/13/17 277.5 0.00 0.29
GS 170413C00280000 C 04/13/17 280.0 0.00 0.21
GS 170413C00282500 C 04/13/17 282.5 0.00 0.31
GS 170413C00285000 C 04/13/17 285.0 0.00 0.28
GS 170413C00287500 C 04/13/17 287.5 0.00 0.47
GS 170413C00290000 C 04/13/17 290.0 0.00 0.48
GS 170413C00295000 C 04/13/17 295.0 0.00 0.50
GS 170413P00195000 P 04/13/17 195.0 0.10 0.37
GS 170413P00197500 P 04/13/17 197.5 0.05 0.43
GS 170413P00200000 P 04/13/17 200.0 0.13 0.44
GS 170413P00202500 P 04/13/17 202.5 0.11 0.54
GS 170413P00205000 P 04/13/17 205.0 0.29 0.64
GS 170413P00207500 P 04/13/17 207.5 0.24 0.84
GS 170413P00210000 P 04/13/17 210.0 0.68 0.98
GS 170413P00212500 P 04/13/17 212.5 0.66 1.23
GS 170413P00215000 P 04/13/17 215.0 0.98 1.33
GS 170413P00217500 P 04/13/17 217.5 1.42 1.82
GS 170413P00220000 P 04/13/17 220.0 1.70 2.22
GS 170413P00222500 P 04/13/17 222.5 2.30 2.94
GS 170413P00225000 P 04/13/17 225.0 3.35 3.85
GS 170413P00227500 P 04/13/17 227.5 4.30 4.95
GS 170413P00230000 P 04/13/17 230.0 5.55 5.95
GS 170413P00232500 P 04/13/17 232.5 6.95 7.95
GS 170413P00235000 P 04/13/17 235.0 8.45 9.30
GS 170413P00237500 P 04/13/17 237.5 9.85 11.05
GS 170413P00240000 P 04/13/17 240.0 12.30 13.40
GS 170413P00242500 P 04/13/17 242.5 13.85 16.15
GS 170413P00245000 P 04/13/17 245.0 16.45 18.50
GS 170413P00247500 P 04/13/17 247.5 18.50 21.00
GS 170413P00250000 P 04/13/17 250.0 21.10 23.35
GS 170413P00252500 P 04/13/17 252.5 23.20 25.60
GS 170413P00255000 P 04/13/17 255.0 25.80 28.25
GS 170413P00257500 P 04/13/17 257.5 28.25 30.50
GS 170413P00260000 P 04/13/17 260.0 30.60 33.05
GS 170413P00262500 P 04/13/17 262.5 33.25 35.65
GS 170413P00265000 P 04/13/17 265.0 35.75 38.15
GS 170413P00267500 P 04/13/17 267.5 37.95 40.65
GS 170413P00270000 P 04/13/17 270.0 39.95 43.75
GS 170413P00272500 P 04/13/17 272.5 42.45 46.25
GS 170413P00275000 P 04/13/17 275.0 44.85 48.70
GS 170413P00277500 P 04/13/17 277.5 47.60 51.20
GS 170413P00280000 P 04/13/17 280.0 50.10 53.70
GS 170413P00282500 P 04/13/17 282.5 52.55 56.20
GS 170413P00285000 P 04/13/17 285.0 54.95 58.70
GS 170413P00287500 P 04/13/17 287.5 57.55 61.20
GS 170413P00290000 P 04/13/17 290.0 60.05 63.85
GS 170413P00295000 P 04/13/17 295.0 65.10 68.85
GS 170421C00085000 C 04/21/17 85.0 141.10 145.75
GS 170421C00090000 C 04/21/17 90.0 136.05 140.50
GS 170421C00095000 C 04/21/17 95.0 131.20 135.75
GS 170421C00100000 C 04/21/17 100.0 126.10 130.70
GS 170421C00105000 C 04/21/17 105.0 121.15 125.55
GS 170421C00110000 C 04/21/17 110.0 116.10 120.45
GS 170421C00115000 C 04/21/17 115.0 111.40 115.00
GS 170421C00120000 C 04/21/17 120.0 106.95 110.00
GS 170421C00125000 C 04/21/17 125.0 102.00 105.00
GS 170421C00130000 C 04/21/17 130.0 97.00 99.90
GS 170421C00135000 C 04/21/17 135.0 91.95 95.00
GS 170421C00140000 C 04/21/17 140.0 87.05 90.00
GS 170421C00145000 C 04/21/17 145.0 82.00 85.00
GS 170421C00150000 C 04/21/17 150.0 77.05 79.95
GS 170421C00155000 C 04/21/17 155.0 72.00 74.95
GS 170421C00160000 C 04/21/17 160.0 67.10 70.05
GS 170421C00165000 C 04/21/17 165.0 62.10 65.05
GS 170421C00170000 C 04/21/17 170.0 57.05 60.10
GS 170421C00175000 C 04/21/17 175.0 52.15 55.05
GS 170421C00180000 C 04/21/17 180.0 47.20 50.10
GS 170421C00185000 C 04/21/17 185.0 42.20 45.20
GS 170421C00190000 C 04/21/17 190.0 37.50 39.50
GS 170421C00195000 C 04/21/17 195.0 32.65 34.85
GS 170421C00200000 C 04/21/17 200.0 27.60 29.70
GS 170421C00205000 C 04/21/17 205.0 23.75 25.25
GS 170421C00210000 C 04/21/17 210.0 19.60 20.75
GS 170421C00215000 C 04/21/17 215.0 15.35 15.95
GS 170421C00217500 C 04/21/17 217.5 13.05 13.90
GS 170421C00220000 C 04/21/17 220.0 11.50 11.90
GS 170421C00222500 C 04/21/17 222.5 9.55 10.20
GS 170421C00225000 C 04/21/17 225.0 8.05 8.45
GS 170421C00227500 C 04/21/17 227.5 6.55 7.10
GS 170421C00230000 C 04/21/17 230.0 5.35 5.75
GS 170421C00232500 C 04/21/17 232.5 4.25 4.75
GS 170421C00235000 C 04/21/17 235.0 3.35 3.55
GS 170421C00237500 C 04/21/17 237.5 2.36 2.74
GS 170421C00240000 C 04/21/17 240.0 1.95 2.15
GS 170421C00242500 C 04/21/17 242.5 1.29 1.56
GS 170421C00245000 C 04/21/17 245.0 1.00 1.17
GS 170421C00247500 C 04/21/17 247.5 0.74 0.87
GS 170421C00250000 C 04/21/17 250.0 0.57 0.61
GS 170421C00252500 C 04/21/17 252.5 0.41 0.50
GS 170421C00255000 C 04/21/17 255.0 0.30 0.37
GS 170421C00257500 C 04/21/17 257.5 0.20 0.31
GS 170421C00260000 C 04/21/17 260.0 0.14 0.22
GS 170421C00262500 C 04/21/17 262.5 0.08 0.21
GS 170421C00265000 C 04/21/17 265.0 0.10 0.16
GS 170421C00267500 C 04/21/17 267.5 0.01 0.20
GS 170421C00270000 C 04/21/17 270.0 0.05 0.16
GS 170421C00272500 C 04/21/17 272.5 0.00 0.22
GS 170421C00275000 C 04/21/17 275.0 0.05 0.19
GS 170421C00280000 C 04/21/17 280.0 0.00 0.17
GS 170421C00285000 C 04/21/17 285.0 0.00 0.13
GS 170421C00290000 C 04/21/17 290.0 0.00 0.06
GS 170421C00295000 C 04/21/17 295.0 0.00 0.22
GS 170421C00300000 C 04/21/17 300.0 0.01 0.05
GS 170421C00310000 C 04/21/17 310.0 0.00 0.17
GS 170421C00320000 C 04/21/17 320.0 0.00 0.04
GS 170421C00330000 C 04/21/17 330.0 0.00 0.17
GS 170421C00340000 C 04/21/17 340.0 0.00 0.17
GS 170421C00350000 C 04/21/17 350.0 0.00 0.17
GS 170421C00360000 C 04/21/17 360.0 0.00 0.17
GS 170421P00085000 P 04/21/17 85.0 0.00 0.13
GS 170421P00090000 P 04/21/17 90.0 0.00 0.13
GS 170421P00095000 P 04/21/17 95.0 0.00 0.13
GS 170421P00100000 P 04/21/17 100.0 0.00 0.13
GS 170421P00105000 P 04/21/17 105.0 0.00 0.13
GS 170421P00110000 P 04/21/17 110.0 0.00 0.13
GS 170421P00115000 P 04/21/17 115.0 0.00 0.13
GS 170421P00120000 P 04/21/17 120.0 0.00 0.08
GS 170421P00125000 P 04/21/17 125.0 0.00 0.10
GS 170421P00130000 P 04/21/17 130.0 0.00 0.09
GS 170421P00135000 P 04/21/17 135.0 0.00 0.03
GS 170421P00140000 P 04/21/17 140.0 0.01 0.03
GS 170421P00145000 P 04/21/17 145.0 0.00 0.06
GS 170421P00150000 P 04/21/17 150.0 0.01 0.04
GS 170421P00155000 P 04/21/17 155.0 0.00 0.10
GS 170421P00160000 P 04/21/17 160.0 0.01 0.18
GS 170421P00165000 P 04/21/17 165.0 0.01 0.13
GS 170421P00170000 P 04/21/17 170.0 0.01 0.10
GS 170421P00175000 P 04/21/17 175.0 0.01 0.22
GS 170421P00180000 P 04/21/17 180.0 0.07 0.16
GS 170421P00185000 P 04/21/17 185.0 0.12 0.20
GS 170421P00190000 P 04/21/17 190.0 0.19 0.25
GS 170421P00195000 P 04/21/17 195.0 0.29 0.38
GS 170421P00200000 P 04/21/17 200.0 0.50 0.57
GS 170421P00205000 P 04/21/17 205.0 0.72 0.84
GS 170421P00210000 P 04/21/17 210.0 1.12 1.36
GS 170421P00215000 P 04/21/17 215.0 1.79 1.92
GS 170421P00217500 P 04/21/17 217.5 2.16 2.57
GS 170421P00220000 P 04/21/17 220.0 2.84 3.20
GS 170421P00222500 P 04/21/17 222.5 3.55 3.95
GS 170421P00225000 P 04/21/17 225.0 4.40 4.65
GS 170421P00227500 P 04/21/17 227.5 5.40 5.65
GS 170421P00230000 P 04/21/17 230.0 6.60 6.95
GS 170421P00232500 P 04/21/17 232.5 8.00 8.35
GS 170421P00235000 P 04/21/17 235.0 9.50 10.10
GS 170421P00237500 P 04/21/17 237.5 11.05 11.65
GS 170421P00240000 P 04/21/17 240.0 13.05 13.70
GS 170421P00242500 P 04/21/17 242.5 14.65 15.55
GS 170421P00245000 P 04/21/17 245.0 17.15 18.00
GS 170421P00247500 P 04/21/17 247.5 18.85 20.00
GS 170421P00250000 P 04/21/17 250.0 21.60 22.30
GS 170421P00252500 P 04/21/17 252.5 23.50 25.70
GS 170421P00255000 P 04/21/17 255.0 25.90 28.10
GS 170421P00257500 P 04/21/17 257.5 28.35 30.60
GS 170421P00260000 P 04/21/17 260.0 30.85 33.15
GS 170421P00262500 P 04/21/17 262.5 33.30 35.60
GS 170421P00265000 P 04/21/17 265.0 35.75 37.95
GS 170421P00267500 P 04/21/17 267.5 38.25 40.65
GS 170421P00270000 P 04/21/17 270.0 40.20 43.20
GS 170421P00272500 P 04/21/17 272.5 42.65 45.70
GS 170421P00275000 P 04/21/17 275.0 45.15 48.20
GS 170421P00280000 P 04/21/17 280.0 50.20 53.20
GS 170421P00285000 P 04/21/17 285.0 55.15 58.20
GS 170421P00290000 P 04/21/17 290.0 60.15 63.15
GS 170421P00295000 P 04/21/17 295.0 65.15 68.20
GS 170421P00300000 P 04/21/17 300.0 70.15 73.15
GS 170421P00310000 P 04/21/17 310.0 80.15 83.20
GS 170421P00320000 P 04/21/17 320.0 90.15 93.20
GS 170421P00330000 P 04/21/17 330.0 100.15 103.20
GS 170421P00340000 P 04/21/17 340.0 110.15 113.20
GS 170421P00350000 P 04/21/17 350.0 120.15 123.20
GS 170421P00360000 P 04/21/17 360.0 130.15 133.20
GS 170428C00195000 C 04/28/17 195.0 32.55 35.10
GS 170428C00197500 C 04/28/17 197.5 30.15 32.70
GS 170428C00200000 C 04/28/17 200.0 27.95 30.20
GS 170428C00202500 C 04/28/17 202.5 25.35 27.90
GS 170428C00205000 C 04/28/17 205.0 23.45 25.40
GS 170428C00207500 C 04/28/17 207.5 21.15 23.35
GS 170428C00210000 C 04/28/17 210.0 19.15 20.95
GS 170428C00212500 C 04/28/17 212.5 17.00 18.90
GS 170428C00215000 C 04/28/17 215.0 14.95 16.45
GS 170428C00217500 C 04/28/17 217.5 12.95 14.95
GS 170428C00220000 C 04/28/17 220.0 11.25 12.85
GS 170428C00222500 C 04/28/17 222.5 10.10 11.45
GS 170428C00225000 C 04/28/17 225.0 8.50 9.75
GS 170428C00227500 C 04/28/17 227.5 7.05 8.10
GS 170428C00230000 C 04/28/17 230.0 5.70 6.65
GS 170428C00232500 C 04/28/17 232.5 4.60 5.50
GS 170428C00235000 C 04/28/17 235.0 3.65 4.50
GS 170428C00237500 C 04/28/17 237.5 2.86 3.65
GS 170428C00240000 C 04/28/17 240.0 2.16 2.91
GS 170428C00242500 C 04/28/17 242.5 1.61 2.28
GS 170428C00245000 C 04/28/17 245.0 1.30 2.19
GS 170428C00247500 C 04/28/17 247.5 0.90 1.94
GS 170428C00250000 C 04/28/17 250.0 0.69 1.50
GS 170428C00252500 C 04/28/17 252.5 0.41 0.86
GS 170428C00255000 C 04/28/17 255.0 0.37 0.99
GS 170428C00257500 C 04/28/17 257.5 0.15 0.80
GS 170428C00260000 C 04/28/17 260.0 0.07 0.57
GS 170428C00262500 C 04/28/17 262.5 0.02 0.43
GS 170428C00265000 C 04/28/17 265.0 0.08 0.46
GS 170428C00267500 C 04/28/17 267.5 0.02 0.47
GS 170428C00270000 C 04/28/17 270.0 0.01 0.38
GS 170428C00272500 C 04/28/17 272.5 0.00 0.49
GS 170428C00275000 C 04/28/17 275.0 0.00 0.27
GS 170428C00277500 C 04/28/17 277.5 0.00 0.45
GS 170428C00280000 C 04/28/17 280.0 0.00 0.33
GS 170428C00282500 C 04/28/17 282.5 0.00 0.47
GS 170428C00285000 C 04/28/17 285.0 0.00 0.36
GS 170428C00287500 C 04/28/17 287.5 0.00 0.48
GS 170428C00290000 C 04/28/17 290.0 0.00 0.49
GS 170428C00295000 C 04/28/17 295.0 0.00 0.48
GS 170428P00195000 P 04/28/17 195.0 0.33 0.80
GS 170428P00197500 P 04/28/17 197.5 0.36 1.07
GS 170428P00200000 P 04/28/17 200.0 0.52 0.90
GS 170428P00202500 P 04/28/17 202.5 0.40 1.28
GS 170428P00205000 P 04/28/17 205.0 0.54 1.93
GS 170428P00207500 P 04/28/17 207.5 0.87 1.51
GS 170428P00210000 P 04/28/17 210.0 1.25 1.87
GS 170428P00212500 P 04/28/17 212.5 1.22 2.32
GS 170428P00215000 P 04/28/17 215.0 2.04 2.73
GS 170428P00217500 P 04/28/17 217.5 2.68 3.25
GS 170428P00220000 P 04/28/17 220.0 3.30 4.10
GS 170428P00222500 P 04/28/17 222.5 4.10 4.95
GS 170428P00225000 P 04/28/17 225.0 5.05 5.90
GS 170428P00227500 P 04/28/17 227.5 5.95 6.90
GS 170428P00230000 P 04/28/17 230.0 7.15 8.05
GS 170428P00232500 P 04/28/17 232.5 8.55 9.35
GS 170428P00235000 P 04/28/17 235.0 10.10 11.25
GS 170428P00237500 P 04/28/17 237.5 11.70 12.65
GS 170428P00240000 P 04/28/17 240.0 13.30 14.35
GS 170428P00242500 P 04/28/17 242.5 14.85 17.35
GS 170428P00245000 P 04/28/17 245.0 16.95 19.05
GS 170428P00247500 P 04/28/17 247.5 19.15 21.25
GS 170428P00250000 P 04/28/17 250.0 21.45 23.55
GS 170428P00252500 P 04/28/17 252.5 23.75 26.20
GS 170428P00255000 P 04/28/17 255.0 26.10 28.55
GS 170428P00257500 P 04/28/17 257.5 28.50 30.70
GS 170428P00260000 P 04/28/17 260.0 30.90 33.20
GS 170428P00262500 P 04/28/17 262.5 33.30 35.75
GS 170428P00265000 P 04/28/17 265.0 35.80 38.05
GS 170428P00267500 P 04/28/17 267.5 38.30 40.70
GS 170428P00270000 P 04/28/17 270.0 39.95 43.70
GS 170428P00272500 P 04/28/17 272.5 42.45 46.45
GS 170428P00275000 P 04/28/17 275.0 44.90 48.75
GS 170428P00277500 P 04/28/17 277.5 47.45 51.40
GS 170428P00280000 P 04/28/17 280.0 50.00 53.90
GS 170428P00282500 P 04/28/17 282.5 52.35 56.25
GS 170428P00285000 P 04/28/17 285.0 55.00 58.95
GS 170428P00287500 P 04/28/17 287.5 57.45 61.25
GS 170428P00290000 P 04/28/17 290.0 59.95 63.75
GS 170428P00295000 P 04/28/17 295.0 64.85 68.70
GS 170505C00180000 C 05/05/17 180.0 46.65 50.55
GS 170505C00185000 C 05/05/17 185.0 41.95 45.75
GS 170505C00190000 C 05/05/17 190.0 37.35 40.55
GS 170505C00195000 C 05/05/17 195.0 32.80 35.25
GS 170505C00197500 C 05/05/17 197.5 30.40 32.90
GS 170505C00200000 C 05/05/17 200.0 28.00 30.55
GS 170505C00202500 C 05/05/17 202.5 25.85 28.35
GS 170505C00205000 C 05/05/17 205.0 23.40 25.95
GS 170505C00207500 C 05/05/17 207.5 21.15 23.75
GS 170505C00210000 C 05/05/17 210.0 19.40 21.60
GS 170505C00212500 C 05/05/17 212.5 17.20 19.55
GS 170505C00215000 C 05/05/17 215.0 14.90 17.55
GS 170505C00217500 C 05/05/17 217.5 13.70 15.70
GS 170505C00220000 C 05/05/17 220.0 11.75 13.90
GS 170505C00222500 C 05/05/17 222.5 10.30 11.60
GS 170505C00225000 C 05/05/17 225.0 8.70 10.05
GS 170505C00227500 C 05/05/17 227.5 7.25 8.65
GS 170505C00230000 C 05/05/17 230.0 6.10 7.35
GS 170505C00232500 C 05/05/17 232.5 4.85 6.15
GS 170505C00235000 C 05/05/17 235.0 4.25 5.15
GS 170505C00237500 C 05/05/17 237.5 3.30 4.25
GS 170505C00240000 C 05/05/17 240.0 2.41 3.35
GS 170505C00242500 C 05/05/17 242.5 2.20 2.78
GS 170505C00245000 C 05/05/17 245.0 1.57 2.27
GS 170505C00247500 C 05/05/17 247.5 1.21 2.47
GS 170505C00250000 C 05/05/17 250.0 0.81 1.49
GS 170505C00252500 C 05/05/17 252.5 0.73 1.58
GS 170505C00255000 C 05/05/17 255.0 0.45 1.25
GS 170505C00257500 C 05/05/17 257.5 0.37 0.97
GS 170505C00260000 C 05/05/17 260.0 0.28 1.00
GS 170505C00262500 C 05/05/17 262.5 0.16 1.97
GS 170505C00265000 C 05/05/17 265.0 0.07 0.53
GS 170505C00267500 C 05/05/17 267.5 0.00 1.49
GS 170505C00270000 C 05/05/17 270.0 0.02 0.38
GS 170505C00272500 C 05/05/17 272.5 0.02 1.17
GS 170505C00275000 C 05/05/17 275.0 0.00 1.09
GS 170505C00277500 C 05/05/17 277.5 0.00 0.89
GS 170505C00280000 C 05/05/17 280.0 0.00 0.86
GS 170505C00282500 C 05/05/17 282.5 0.00 0.73
GS 170505C00285000 C 05/05/17 285.0 0.00 0.39
GS 170505C00287500 C 05/05/17 287.5 0.00 0.60
GS 170505C00290000 C 05/05/17 290.0 0.00 0.58
GS 170505C00295000 C 05/05/17 295.0 0.00 0.51
GS 170505P00180000 P 05/05/17 180.0 0.04 0.73
GS 170505P00185000 P 05/05/17 185.0 0.07 0.72
GS 170505P00190000 P 05/05/17 190.0 0.16 0.98
GS 170505P00195000 P 05/05/17 195.0 0.33 1.06
GS 170505P00197500 P 05/05/17 197.5 0.43 1.06
GS 170505P00200000 P 05/05/17 200.0 0.61 1.22
GS 170505P00202500 P 05/05/17 202.5 0.56 2.48
GS 170505P00205000 P 05/05/17 205.0 1.08 1.55
GS 170505P00207500 P 05/05/17 207.5 0.92 1.93
GS 170505P00210000 P 05/05/17 210.0 1.39 2.25
GS 170505P00212500 P 05/05/17 212.5 1.74 2.77
GS 170505P00215000 P 05/05/17 215.0 2.27 3.35
GS 170505P00217500 P 05/05/17 217.5 2.87 3.85
GS 170505P00220000 P 05/05/17 220.0 3.50 4.60
GS 170505P00222500 P 05/05/17 222.5 4.30 5.50
GS 170505P00225000 P 05/05/17 225.0 5.25 6.45
GS 170505P00227500 P 05/05/17 227.5 6.40 7.50
GS 170505P00230000 P 05/05/17 230.0 7.65 8.70
GS 170505P00232500 P 05/05/17 232.5 8.95 10.00
GS 170505P00235000 P 05/05/17 235.0 10.30 11.45
GS 170505P00237500 P 05/05/17 237.5 11.90 13.80
GS 170505P00240000 P 05/05/17 240.0 13.30 15.55
GS 170505P00242500 P 05/05/17 242.5 15.20 17.55
GS 170505P00245000 P 05/05/17 245.0 17.25 19.45
GS 170505P00247500 P 05/05/17 247.5 19.40 21.80
GS 170505P00250000 P 05/05/17 250.0 21.60 24.05
GS 170505P00252500 P 05/05/17 252.5 23.85 26.20
GS 170505P00255000 P 05/05/17 255.0 26.20 28.60
GS 170505P00257500 P 05/05/17 257.5 28.55 31.00
GS 170505P00260000 P 05/05/17 260.0 30.95 33.35
GS 170505P00262500 P 05/05/17 262.5 33.30 35.85
GS 170505P00265000 P 05/05/17 265.0 35.55 38.50
GS 170505P00267500 P 05/05/17 267.5 37.75 40.95
GS 170505P00270000 P 05/05/17 270.0 39.65 43.70
GS 170505P00272500 P 05/05/17 272.5 42.60 46.20
GS 170505P00275000 P 05/05/17 275.0 44.45 48.65
GS 170505P00277500 P 05/05/17 277.5 47.25 51.20
GS 170505P00280000 P 05/05/17 280.0 49.75 53.95
GS 170505P00282500 P 05/05/17 282.5 52.35 56.45
GS 170505P00285000 P 05/05/17 285.0 54.75 58.70
GS 170505P00287500 P 05/05/17 287.5 57.60 61.20
GS 170505P00290000 P 05/05/17 290.0 60.00 63.70
GS 170505P00295000 P 05/05/17 295.0 64.75 68.70
GS 170519C00150000 C 05/19/17 150.0 77.15 80.15
GS 170519C00155000 C 05/19/17 155.0 72.20 75.15
GS 170519C00160000 C 05/19/17 160.0 67.20 70.25
GS 170519C00165000 C 05/19/17 165.0 62.35 65.30
GS 170519C00170000 C 05/19/17 170.0 57.45 60.35
GS 170519C00175000 C 05/19/17 175.0 52.55 55.45
GS 170519C00180000 C 05/19/17 180.0 47.65 50.60
GS 170519C00185000 C 05/19/17 185.0 42.80 45.75
GS 170519C00190000 C 05/19/17 190.0 38.05 40.45
GS 170519C00195000 C 05/19/17 195.0 33.25 35.75
GS 170519C00200000 C 05/19/17 200.0 28.95 31.15
GS 170519C00205000 C 05/19/17 205.0 24.60 26.75
GS 170519C00210000 C 05/19/17 210.0 21.25 21.85
GS 170519C00215000 C 05/19/17 215.0 17.00 17.85
GS 170519C00220000 C 05/19/17 220.0 13.75 14.30
GS 170519C00225000 C 05/19/17 225.0 10.35 10.95
GS 170519C00230000 C 05/19/17 230.0 7.80 8.20
GS 170519C00235000 C 05/19/17 235.0 5.45 6.10
GS 170519C00240000 C 05/19/17 240.0 3.75 4.20
GS 170519C00245000 C 05/19/17 245.0 2.50 2.78
GS 170519C00250000 C 05/19/17 250.0 1.73 1.95
GS 170519C00255000 C 05/19/17 255.0 1.10 1.27
GS 170519C00260000 C 05/19/17 260.0 0.66 0.84
GS 170519C00265000 C 05/19/17 265.0 0.42 0.57
GS 170519C00270000 C 05/19/17 270.0 0.27 0.40
GS 170519C00275000 C 05/19/17 275.0 0.16 0.39
GS 170519C00280000 C 05/19/17 280.0 0.02 0.25
GS 170519C00285000 C 05/19/17 285.0 0.04 0.22
GS 170519C00290000 C 05/19/17 290.0 0.00 0.21
GS 170519C00295000 C 05/19/17 295.0 0.00 0.20
GS 170519C00300000 C 05/19/17 300.0 0.00 0.20
GS 170519C00305000 C 05/19/17 305.0 0.00 0.18
GS 170519C00310000 C 05/19/17 310.0 0.00 0.16
GS 170519C00315000 C 05/19/17 315.0 0.00 0.14
GS 170519C00320000 C 05/19/17 320.0 0.00 0.23
GS 170519C00325000 C 05/19/17 325.0 0.00 0.23
GS 170519C00330000 C 05/19/17 330.0 0.00 0.65
GS 170519C00335000 C 05/19/17 335.0 0.00 0.64
GS 170519C00340000 C 05/19/17 340.0 0.00 0.63
GS 170519C00345000 C 05/19/17 345.0 0.00 0.62
GS 170519C00350000 C 05/19/17 350.0 0.00 0.19
GS 170519P00150000 P 05/19/17 150.0 0.00 0.19
GS 170519P00155000 P 05/19/17 155.0 0.01 0.22
GS 170519P00160000 P 05/19/17 160.0 0.03 0.25
GS 170519P00165000 P 05/19/17 165.0 0.12 0.23
GS 170519P00170000 P 05/19/17 170.0 0.18 0.31
GS 170519P00175000 P 05/19/17 175.0 0.25 0.38
GS 170519P00180000 P 05/19/17 180.0 0.34 0.49
GS 170519P00185000 P 05/19/17 185.0 0.49 0.63
GS 170519P00190000 P 05/19/17 190.0 0.68 0.81
GS 170519P00195000 P 05/19/17 195.0 0.91 1.10
GS 170519P00200000 P 05/19/17 200.0 1.30 1.51
GS 170519P00205000 P 05/19/17 205.0 1.84 2.01
GS 170519P00210000 P 05/19/17 210.0 2.57 2.84
GS 170519P00215000 P 05/19/17 215.0 3.55 3.90
GS 170519P00220000 P 05/19/17 220.0 4.95 5.30
GS 170519P00225000 P 05/19/17 225.0 6.75 7.15
GS 170519P00230000 P 05/19/17 230.0 8.90 9.45
GS 170519P00235000 P 05/19/17 235.0 11.65 12.25
GS 170519P00240000 P 05/19/17 240.0 14.65 15.35
GS 170519P00245000 P 05/19/17 245.0 18.60 19.10
GS 170519P00250000 P 05/19/17 250.0 22.05 24.15
GS 170519P00255000 P 05/19/17 255.0 26.50 28.80
GS 170519P00260000 P 05/19/17 260.0 31.10 33.65
GS 170519P00265000 P 05/19/17 265.0 35.95 38.35
GS 170519P00270000 P 05/19/17 270.0 40.35 43.25
GS 170519P00275000 P 05/19/17 275.0 45.30 48.15
GS 170519P00280000 P 05/19/17 280.0 50.25 53.15
GS 170519P00285000 P 05/19/17 285.0 55.25 58.15
GS 170519P00290000 P 05/19/17 290.0 60.25 63.15
GS 170519P00295000 P 05/19/17 295.0 65.25 68.15
GS 170519P00300000 P 05/19/17 300.0 70.25 73.15
GS 170519P00305000 P 05/19/17 305.0 75.25 78.15
GS 170519P00310000 P 05/19/17 310.0 80.25 83.15
GS 170519P00315000 P 05/19/17 315.0 85.15 88.20
GS 170519P00320000 P 05/19/17 320.0 90.20 93.20
GS 170519P00325000 P 05/19/17 325.0 95.20 98.20
GS 170519P00330000 P 05/19/17 330.0 100.15 103.20
GS 170519P00335000 P 05/19/17 335.0 105.15 108.20
GS 170519P00340000 P 05/19/17 340.0 110.15 113.20
GS 170519P00345000 P 05/19/17 345.0 115.15 118.20
GS 170519P00350000 P 05/19/17 350.0 120.15 123.20
GS 170616C00085000 C 06/16/17 85.0 142.05 145.05
GS 170616C00090000 C 06/16/17 90.0 137.05 140.10
GS 170616C00095000 C 06/16/17 95.0 132.05 135.10
GS 170616C00100000 C 06/16/17 100.0 127.10 130.15
GS 170616C00105000 C 06/16/17 105.0 122.10 125.15
GS 170616C00110000 C 06/16/17 110.0 117.05 120.15
GS 170616C00115000 C 06/16/17 115.0 112.20 115.20
GS 170616C00120000 C 06/16/17 120.0 107.10 110.20
GS 170616C00125000 C 06/16/17 125.0 102.15 105.20
GS 170616C00130000 C 06/16/17 130.0 97.20 100.25
GS 170616C00135000 C 06/16/17 135.0 92.20 95.30
GS 170616C00140000 C 06/16/17 140.0 87.25 90.30
GS 170616C00145000 C 06/16/17 145.0 82.25 85.30
GS 170616C00150000 C 06/16/17 150.0 77.30 80.35
GS 170616C00155000 C 06/16/17 155.0 72.30 75.40
GS 170616C00160000 C 06/16/17 160.0 67.35 70.45
GS 170616C00165000 C 06/16/17 165.0 62.45 65.55
GS 170616C00170000 C 06/16/17 170.0 57.60 60.65
GS 170616C00175000 C 06/16/17 175.0 52.65 55.75
GS 170616C00180000 C 06/16/17 180.0 47.85 50.90
GS 170616C00185000 C 06/16/17 185.0 43.15 46.15
GS 170616C00190000 C 06/16/17 190.0 38.45 40.90
GS 170616C00195000 C 06/16/17 195.0 34.20 36.30
GS 170616C00200000 C 06/16/17 200.0 30.25 31.30
GS 170616C00205000 C 06/16/17 205.0 26.20 26.95
GS 170616C00210000 C 06/16/17 210.0 22.20 22.80
GS 170616C00215000 C 06/16/17 215.0 18.45 19.15
GS 170616C00220000 C 06/16/17 220.0 14.95 15.40
GS 170616C00225000 C 06/16/17 225.0 11.95 12.40
GS 170616C00230000 C 06/16/17 230.0 9.35 9.95
GS 170616C00235000 C 06/16/17 235.0 7.00 7.60
GS 170616C00240000 C 06/16/17 240.0 5.20 5.75
GS 170616C00245000 C 06/16/17 245.0 3.80 4.10
GS 170616C00250000 C 06/16/17 250.0 2.70 2.91
GS 170616C00255000 C 06/16/17 255.0 1.77 2.12
GS 170616C00260000 C 06/16/17 260.0 1.22 1.51
GS 170616C00265000 C 06/16/17 265.0 0.85 1.06
GS 170616C00270000 C 06/16/17 270.0 0.59 0.73
GS 170616C00275000 C 06/16/17 275.0 0.39 0.57
GS 170616C00280000 C 06/16/17 280.0 0.27 0.39
GS 170616C00285000 C 06/16/17 285.0 0.18 0.33
GS 170616C00290000 C 06/16/17 290.0 0.13 0.27
GS 170616C00295000 C 06/16/17 295.0 0.09 0.30
GS 170616C00300000 C 06/16/17 300.0 0.07 0.26
GS 170616C00310000 C 06/16/17 310.0 0.06 0.24
GS 170616C00320000 C 06/16/17 320.0 0.00 0.17
GS 170616C00330000 C 06/16/17 330.0 0.05 0.16
GS 170616C00340000 C 06/16/17 340.0 0.02 0.11
GS 170616C00350000 C 06/16/17 350.0 0.01 0.10
GS 170616C00360000 C 06/16/17 360.0 0.01 0.06
GS 170616P00085000 P 06/16/17 85.0 0.00 0.05
GS 170616P00090000 P 06/16/17 90.0 0.00 0.05
GS 170616P00095000 P 06/16/17 95.0 0.00 0.05
GS 170616P00100000 P 06/16/17 100.0 0.00 0.06
GS 170616P00105000 P 06/16/17 105.0 0.00 0.06
GS 170616P00110000 P 06/16/17 110.0 0.00 0.07
GS 170616P00115000 P 06/16/17 115.0 0.00 0.07
GS 170616P00120000 P 06/16/17 120.0 0.00 0.08
GS 170616P00125000 P 06/16/17 125.0 0.01 0.10
GS 170616P00130000 P 06/16/17 130.0 0.00 0.13
GS 170616P00135000 P 06/16/17 135.0 0.01 0.18
GS 170616P00140000 P 06/16/17 140.0 0.02 0.20
GS 170616P00145000 P 06/16/17 145.0 0.03 0.24
GS 170616P00150000 P 06/16/17 150.0 0.08 0.28
GS 170616P00155000 P 06/16/17 155.0 0.13 0.26
GS 170616P00160000 P 06/16/17 160.0 0.19 0.33
GS 170616P00165000 P 06/16/17 165.0 0.26 0.38
GS 170616P00170000 P 06/16/17 170.0 0.35 0.52
GS 170616P00175000 P 06/16/17 175.0 0.46 0.61
GS 170616P00180000 P 06/16/17 180.0 0.62 0.77
GS 170616P00185000 P 06/16/17 185.0 0.86 0.99
GS 170616P00190000 P 06/16/17 190.0 1.14 1.27
GS 170616P00195000 P 06/16/17 195.0 1.50 1.64
GS 170616P00200000 P 06/16/17 200.0 2.04 2.16
GS 170616P00205000 P 06/16/17 205.0 2.75 2.88
GS 170616P00210000 P 06/16/17 210.0 3.70 4.10
GS 170616P00215000 P 06/16/17 215.0 4.90 5.45
GS 170616P00220000 P 06/16/17 220.0 6.50 6.80
GS 170616P00225000 P 06/16/17 225.0 8.40 8.95
GS 170616P00230000 P 06/16/17 230.0 10.70 11.10
GS 170616P00235000 P 06/16/17 235.0 13.50 13.90
GS 170616P00240000 P 06/16/17 240.0 16.60 17.35
GS 170616P00245000 P 06/16/17 245.0 19.95 20.70
GS 170616P00250000 P 06/16/17 250.0 24.00 25.45
GS 170616P00255000 P 06/16/17 255.0 27.60 29.85
GS 170616P00260000 P 06/16/17 260.0 32.05 34.15
GS 170616P00265000 P 06/16/17 265.0 36.65 38.75
GS 170616P00270000 P 06/16/17 270.0 40.80 43.80
GS 170616P00275000 P 06/16/17 275.0 45.55 48.65
GS 170616P00280000 P 06/16/17 280.0 50.45 53.50
GS 170616P00285000 P 06/16/17 285.0 55.35 58.40
GS 170616P00290000 P 06/16/17 290.0 60.25 63.35
GS 170616P00295000 P 06/16/17 295.0 65.20 68.30
GS 170616P00300000 P 06/16/17 300.0 70.20 73.20
GS 170616P00310000 P 06/16/17 310.0 80.10 83.20
GS 170616P00320000 P 06/16/17 320.0 90.10 93.20
GS 170616P00330000 P 06/16/17 330.0 100.10 103.20
GS 170616P00340000 P 06/16/17 340.0 110.10 113.20
GS 170616P00350000 P 06/16/17 350.0 120.10 123.20
GS 170616P00360000 P 06/16/17 360.0 130.10 133.20
GS 170721C00105000 C 07/21/17 105.0 122.10 125.15
GS 170721C00110000 C 07/21/17 110.0 117.10 120.15
GS 170721C00115000 C 07/21/17 115.0 112.10 115.20
GS 170721C00120000 C 07/21/17 120.0 107.10 110.20
GS 170721C00125000 C 07/21/17 125.0 102.15 105.25
GS 170721C00130000 C 07/21/17 130.0 97.20 100.25
GS 170721C00135000 C 07/21/17 135.0 92.25 95.30
GS 170721C00140000 C 07/21/17 140.0 87.30 90.35
GS 170721C00145000 C 07/21/17 145.0 82.35 85.40
GS 170721C00150000 C 07/21/17 150.0 77.35 80.45
GS 170721C00155000 C 07/21/17 155.0 72.45 75.55
GS 170721C00160000 C 07/21/17 160.0 67.60 70.65
GS 170721C00165000 C 07/21/17 165.0 62.70 65.75
GS 170721C00170000 C 07/21/17 170.0 57.90 60.95
GS 170721C00175000 C 07/21/17 175.0 53.10 56.15
GS 170721C00180000 C 07/21/17 180.0 48.40 51.45
GS 170721C00185000 C 07/21/17 185.0 43.75 46.80
GS 170721C00190000 C 07/21/17 190.0 39.55 41.75
GS 170721C00195000 C 07/21/17 195.0 35.00 37.35
GS 170721C00200000 C 07/21/17 200.0 31.00 33.10
GS 170721C00205000 C 07/21/17 205.0 27.00 29.05
GS 170721C00210000 C 07/21/17 210.0 23.45 24.45
GS 170721C00215000 C 07/21/17 215.0 20.05 20.80
GS 170721C00220000 C 07/21/17 220.0 16.70 17.50
GS 170721C00225000 C 07/21/17 225.0 14.00 14.50
GS 170721C00230000 C 07/21/17 230.0 11.30 11.75
GS 170721C00235000 C 07/21/17 235.0 9.05 9.55
GS 170721C00240000 C 07/21/17 240.0 7.10 7.40
GS 170721C00245000 C 07/21/17 245.0 5.35 5.75
GS 170721C00250000 C 07/21/17 250.0 3.95 4.35
GS 170721C00255000 C 07/21/17 255.0 3.05 3.35
GS 170721C00260000 C 07/21/17 260.0 2.24 2.45
GS 170721C00265000 C 07/21/17 265.0 1.60 1.82
GS 170721C00270000 C 07/21/17 270.0 1.16 1.35
GS 170721C00275000 C 07/21/17 275.0 0.83 1.01
GS 170721C00280000 C 07/21/17 280.0 0.59 0.76
GS 170721C00285000 C 07/21/17 285.0 0.43 0.60
GS 170721C00290000 C 07/21/17 290.0 0.35 0.50
GS 170721C00295000 C 07/21/17 295.0 0.22 0.41
GS 170721C00300000 C 07/21/17 300.0 0.18 0.30
GS 170721C00305000 C 07/21/17 305.0 0.09 0.27
GS 170721C00310000 C 07/21/17 310.0 0.10 0.28
GS 170721C00320000 C 07/21/17 320.0 0.01 0.25
GS 170721C00330000 C 07/21/17 330.0 0.00 0.21
GS 170721C00340000 C 07/21/17 340.0 0.00 0.17
GS 170721C00350000 C 07/21/17 350.0 0.00 0.15
GS 170721C00360000 C 07/21/17 360.0 0.00 0.11
GS 170721P00105000 P 07/21/17 105.0 0.00 0.08
GS 170721P00110000 P 07/21/17 110.0 0.00 0.09
GS 170721P00115000 P 07/21/17 115.0 0.00 0.14
GS 170721P00120000 P 07/21/17 120.0 0.00 0.16
GS 170721P00125000 P 07/21/17 125.0 0.01 0.22
GS 170721P00130000 P 07/21/17 130.0 0.02 0.26
GS 170721P00135000 P 07/21/17 135.0 0.06 0.30
GS 170721P00140000 P 07/21/17 140.0 0.11 0.31
GS 170721P00145000 P 07/21/17 145.0 0.18 0.30
GS 170721P00150000 P 07/21/17 150.0 0.23 0.37
GS 170721P00155000 P 07/21/17 155.0 0.30 0.46
GS 170721P00160000 P 07/21/17 160.0 0.41 0.59
GS 170721P00165000 P 07/21/17 165.0 0.55 0.73
GS 170721P00170000 P 07/21/17 170.0 0.70 0.91
GS 170721P00175000 P 07/21/17 175.0 0.91 1.13
GS 170721P00180000 P 07/21/17 180.0 1.18 1.43
GS 170721P00185000 P 07/21/17 185.0 1.48 1.77
GS 170721P00190000 P 07/21/17 190.0 1.96 2.17
GS 170721P00195000 P 07/21/17 195.0 2.51 2.70
GS 170721P00200000 P 07/21/17 200.0 3.15 3.40
GS 170721P00205000 P 07/21/17 205.0 4.10 4.30
GS 170721P00210000 P 07/21/17 210.0 5.15 5.40
GS 170721P00215000 P 07/21/17 215.0 6.55 7.05
GS 170721P00220000 P 07/21/17 220.0 8.15 8.55
GS 170721P00225000 P 07/21/17 225.0 10.15 10.55
GS 170721P00230000 P 07/21/17 230.0 12.50 12.90
GS 170721P00235000 P 07/21/17 235.0 15.15 15.55
GS 170721P00240000 P 07/21/17 240.0 18.15 18.70
GS 170721P00245000 P 07/21/17 245.0 21.50 22.15
GS 170721P00250000 P 07/21/17 250.0 25.10 25.85
GS 170721P00255000 P 07/21/17 255.0 28.55 31.00
GS 170721P00260000 P 07/21/17 260.0 32.75 35.05
GS 170721P00265000 P 07/21/17 265.0 37.20 39.45
GS 170721P00270000 P 07/21/17 270.0 41.20 44.00
GS 170721P00275000 P 07/21/17 275.0 45.90 48.95
GS 170721P00280000 P 07/21/17 280.0 50.65 53.70
GS 170721P00285000 P 07/21/17 285.0 55.50 58.55
GS 170721P00290000 P 07/21/17 290.0 60.35 63.40
GS 170721P00295000 P 07/21/17 295.0 65.30 68.30
GS 170721P00300000 P 07/21/17 300.0 70.20 73.25
GS 170721P00305000 P 07/21/17 305.0 75.15 78.20
GS 170721P00310000 P 07/21/17 310.0 80.15 83.15
GS 170721P00320000 P 07/21/17 320.0 90.15 93.15
GS 170721P00330000 P 07/21/17 330.0 100.15 103.20
GS 170721P00340000 P 07/21/17 340.0 110.10 113.20
GS 170721P00350000 P 07/21/17 350.0 120.15 123.20
GS 170721P00360000 P 07/21/17 360.0 130.15 133.20
GS 171020C00125000 C 10/20/17 125.0 102.35 105.45
GS 171020C00130000 C 10/20/17 130.0 97.45 100.50
GS 171020C00135000 C 10/20/17 135.0 92.55 95.60
GS 171020C00140000 C 10/20/17 140.0 87.70 90.75
GS 171020C00145000 C 10/20/17 145.0 82.90 85.90
GS 171020C00150000 C 10/20/17 150.0 78.05 81.10
GS 171020C00155000 C 10/20/17 155.0 73.30 76.40
GS 171020C00160000 C 10/20/17 160.0 68.60 71.65
GS 171020C00165000 C 10/20/17 165.0 63.90 66.95
GS 171020C00170000 C 10/20/17 170.0 59.30 62.35
GS 171020C00175000 C 10/20/17 175.0 54.75 57.85
GS 171020C00180000 C 10/20/17 180.0 50.30 52.85
GS 171020C00185000 C 10/20/17 185.0 45.95 48.55
GS 171020C00190000 C 10/20/17 190.0 41.75 44.35
GS 171020C00195000 C 10/20/17 195.0 37.65 40.30
GS 171020C00200000 C 10/20/17 200.0 34.15 36.40
GS 171020C00205000 C 10/20/17 205.0 30.35 32.70
GS 171020C00210000 C 10/20/17 210.0 26.75 29.15
GS 171020C00215000 C 10/20/17 215.0 24.10 25.00
GS 171020C00220000 C 10/20/17 220.0 21.10 21.90
GS 171020C00225000 C 10/20/17 225.0 18.25 19.00
GS 171020C00230000 C 10/20/17 230.0 15.60 16.45
GS 171020C00235000 C 10/20/17 235.0 13.25 13.90
GS 171020C00240000 C 10/20/17 240.0 11.15 11.80
GS 171020C00245000 C 10/20/17 245.0 9.25 9.95
GS 171020C00250000 C 10/20/17 250.0 7.65 8.25
GS 171020C00255000 C 10/20/17 255.0 6.25 6.85
GS 171020C00260000 C 10/20/17 260.0 5.10 5.65
GS 171020C00265000 C 10/20/17 265.0 4.05 4.50
GS 171020C00270000 C 10/20/17 270.0 3.30 3.65
GS 171020C00275000 C 10/20/17 275.0 2.66 3.00
GS 171020C00280000 C 10/20/17 280.0 2.09 2.49
GS 171020C00285000 C 10/20/17 285.0 1.64 1.98
GS 171020C00290000 C 10/20/17 290.0 1.29 1.58
GS 171020C00295000 C 10/20/17 295.0 1.02 1.28
GS 171020C00300000 C 10/20/17 300.0 0.79 1.02
GS 171020C00305000 C 10/20/17 305.0 0.59 0.84
GS 171020C00310000 C 10/20/17 310.0 0.47 0.70
GS 171020C00315000 C 10/20/17 315.0 0.38 0.59
GS 171020C00320000 C 10/20/17 320.0 0.29 0.51
GS 171020C00325000 C 10/20/17 325.0 0.22 0.44
GS 171020C00330000 C 10/20/17 330.0 0.15 0.39
GS 171020C00335000 C 10/20/17 335.0 0.10 0.35
GS 171020C00340000 C 10/20/17 340.0 0.04 0.32
GS 171020C00345000 C 10/20/17 345.0 0.02 0.29
GS 171020C00350000 C 10/20/17 350.0 0.00 0.27
GS 171020C00360000 C 10/20/17 360.0 0.00 0.24
GS 171020C00370000 C 10/20/17 370.0 0.05 0.21
GS 171020P00125000 P 10/20/17 125.0 0.38 0.63
GS 171020P00130000 P 10/20/17 130.0 0.46 0.55
GS 171020P00135000 P 10/20/17 135.0 0.55 0.81
GS 171020P00140000 P 10/20/17 140.0 0.68 0.95
GS 171020P00145000 P 10/20/17 145.0 0.84 1.11
GS 171020P00150000 P 10/20/17 150.0 1.02 1.25
GS 171020P00155000 P 10/20/17 155.0 1.14 1.50
GS 171020P00160000 P 10/20/17 160.0 1.49 1.76
GS 171020P00165000 P 10/20/17 165.0 1.81 2.05
GS 171020P00170000 P 10/20/17 170.0 2.18 2.44
GS 171020P00175000 P 10/20/17 175.0 2.49 2.90
GS 171020P00180000 P 10/20/17 180.0 3.10 3.35
GS 171020P00185000 P 10/20/17 185.0 3.70 4.10
GS 171020P00190000 P 10/20/17 190.0 4.45 4.85
GS 171020P00195000 P 10/20/17 195.0 5.35 5.80
GS 171020P00200000 P 10/20/17 200.0 6.40 6.80
GS 171020P00205000 P 10/20/17 205.0 7.55 8.05
GS 171020P00210000 P 10/20/17 210.0 8.95 9.45
GS 171020P00215000 P 10/20/17 215.0 10.55 11.05
GS 171020P00220000 P 10/20/17 220.0 12.35 12.90
GS 171020P00225000 P 10/20/17 225.0 14.50 15.00
GS 171020P00230000 P 10/20/17 230.0 16.80 17.35
GS 171020P00235000 P 10/20/17 235.0 19.35 19.95
GS 171020P00240000 P 10/20/17 240.0 22.20 22.90
GS 171020P00245000 P 10/20/17 245.0 25.35 26.00
GS 171020P00250000 P 10/20/17 250.0 28.70 29.40
GS 171020P00255000 P 10/20/17 255.0 32.20 33.00
GS 171020P00260000 P 10/20/17 260.0 35.85 36.80
GS 171020P00265000 P 10/20/17 265.0 39.35 41.95
GS 171020P00270000 P 10/20/17 270.0 43.55 46.10
GS 171020P00275000 P 10/20/17 275.0 47.90 50.50
GS 171020P00280000 P 10/20/17 280.0 52.40 54.95
GS 171020P00285000 P 10/20/17 285.0 56.40 59.50
GS 171020P00290000 P 10/20/17 290.0 61.05 64.15
GS 171020P00295000 P 10/20/17 295.0 65.85 68.90
GS 171020P00300000 P 10/20/17 300.0 70.55 73.70
GS 171020P00305000 P 10/20/17 305.0 75.45 78.55
GS 171020P00310000 P 10/20/17 310.0 80.35 83.40
GS 171020P00315000 P 10/20/17 315.0 85.25 88.25
GS 171020P00320000 P 10/20/17 320.0 90.20 93.25
GS 171020P00325000 P 10/20/17 325.0 95.15 98.20
GS 171020P00330000 P 10/20/17 330.0 100.15 103.20
GS 171020P00335000 P 10/20/17 335.0 105.15 108.20
GS 171020P00340000 P 10/20/17 340.0 110.15 113.20
GS 171020P00345000 P 10/20/17 345.0 115.15 118.20
GS 171020P00350000 P 10/20/17 350.0 120.15 123.20
GS 171020P00360000 P 10/20/17 360.0 130.15 133.20
GS 171020P00370000 P 10/20/17 370.0 140.15 143.20
GS 180119C00070000 C 01/19/18 70.0 157.10 160.30
GS 180119C00075000 C 01/19/18 75.0 152.10 155.60
GS 180119C00080000 C 01/19/18 80.0 147.15 150.60
GS 180119C00085000 C 01/19/18 85.0 142.15 145.60
GS 180119C00090000 C 01/19/18 90.0 137.20 140.55
GS 180119C00095000 C 01/19/18 95.0 132.10 135.55
GS 180119C00100000 C 01/19/18 100.0 127.15 130.65
GS 180119C00105000 C 01/19/18 105.0 121.50 125.50
GS 180119C00110000 C 01/19/18 110.0 117.40 120.60
GS 180119C00115000 C 01/19/18 115.0 112.40 115.80
GS 180119C00120000 C 01/19/18 120.0 107.20 111.05
GS 180119C00125000 C 01/19/18 125.0 102.30 106.25
GS 180119C00130000 C 01/19/18 130.0 97.50 101.20
GS 180119C00135000 C 01/19/18 135.0 92.70 96.65
GS 180119C00140000 C 01/19/18 140.0 88.20 91.65
GS 180119C00145000 C 01/19/18 145.0 83.30 86.95
GS 180119C00150000 C 01/19/18 150.0 78.65 82.30
GS 180119C00155000 C 01/19/18 155.0 74.00 78.00
GS 180119C00160000 C 01/19/18 160.0 69.15 73.50
GS 180119C00165000 C 01/19/18 165.0 64.95 69.00
GS 180119C00170000 C 01/19/18 170.0 61.20 64.20
GS 180119C00175000 C 01/19/18 175.0 56.75 59.50
GS 180119C00180000 C 01/19/18 180.0 52.45 54.45
GS 180119C00185000 C 01/19/18 185.0 49.35 51.00
GS 180119C00190000 C 01/19/18 190.0 45.50 47.00
GS 180119C00195000 C 01/19/18 195.0 41.50 42.70
GS 180119C00200000 C 01/19/18 200.0 37.95 38.80
GS 180119C00210000 C 01/19/18 210.0 30.65 31.95
GS 180119C00220000 C 01/19/18 220.0 24.90 25.85
GS 180119C00230000 C 01/19/18 230.0 19.50 20.20
GS 180119C00240000 C 01/19/18 240.0 14.60 15.60
GS 180119C00250000 C 01/19/18 250.0 11.00 11.70
GS 180119C00260000 C 01/19/18 260.0 7.95 8.60
GS 180119C00270000 C 01/19/18 270.0 5.80 6.20
GS 180119C00280000 C 01/19/18 280.0 4.05 4.45
GS 180119C00290000 C 01/19/18 290.0 2.81 3.15
GS 180119C00300000 C 01/19/18 300.0 1.92 2.20
GS 180119C00310000 C 01/19/18 310.0 1.29 1.64
GS 180119C00320000 C 01/19/18 320.0 0.85 1.16
GS 180119C00330000 C 01/19/18 330.0 0.57 0.83
GS 180119C00340000 C 01/19/18 340.0 0.41 0.61
GS 180119C00350000 C 01/19/18 350.0 0.25 0.46
GS 180119C00360000 C 01/19/18 360.0 0.13 0.40
GS 180119C00370000 C 01/19/18 370.0 0.10 0.41
GS 180119P00070000 P 01/19/18 70.0 0.07 0.08
GS 180119P00075000 P 01/19/18 75.0 0.05 0.24
GS 180119P00080000 P 01/19/18 80.0 0.08 0.20
GS 180119P00085000 P 01/19/18 85.0 0.13 0.40
GS 180119P00090000 P 01/19/18 90.0 0.16 0.50
GS 180119P00095000 P 01/19/18 95.0 0.21 0.40
GS 180119P00100000 P 01/19/18 100.0 0.35 0.45
GS 180119P00105000 P 01/19/18 105.0 0.40 0.57
GS 180119P00110000 P 01/19/18 110.0 0.47 0.75
GS 180119P00115000 P 01/19/18 115.0 0.59 0.77
GS 180119P00120000 P 01/19/18 120.0 0.71 1.01
GS 180119P00125000 P 01/19/18 125.0 0.85 1.08
GS 180119P00130000 P 01/19/18 130.0 1.03 1.24
GS 180119P00135000 P 01/19/18 135.0 1.21 1.44
GS 180119P00140000 P 01/19/18 140.0 1.43 1.67
GS 180119P00145000 P 01/19/18 145.0 1.69 1.95
GS 180119P00150000 P 01/19/18 150.0 1.97 2.20
GS 180119P00155000 P 01/19/18 155.0 2.32 2.64
GS 180119P00160000 P 01/19/18 160.0 2.73 3.05
GS 180119P00165000 P 01/19/18 165.0 3.15 3.55
GS 180119P00170000 P 01/19/18 170.0 3.75 4.10
GS 180119P00175000 P 01/19/18 175.0 4.35 4.55
GS 180119P00180000 P 01/19/18 180.0 5.05 5.60
GS 180119P00185000 P 01/19/18 185.0 6.05 6.45
GS 180119P00190000 P 01/19/18 190.0 7.00 7.45
GS 180119P00195000 P 01/19/18 195.0 7.95 8.60
GS 180119P00200000 P 01/19/18 200.0 9.35 9.85
GS 180119P00210000 P 01/19/18 210.0 12.10 12.55
GS 180119P00220000 P 01/19/18 220.0 15.75 16.65
GS 180119P00230000 P 01/19/18 230.0 20.55 20.80
GS 180119P00240000 P 01/19/18 240.0 25.65 26.15
GS 180119P00250000 P 01/19/18 250.0 31.75 32.80
GS 180119P00260000 P 01/19/18 260.0 38.60 39.40
GS 180119P00270000 P 01/19/18 270.0 46.25 47.05
GS 180119P00280000 P 01/19/18 280.0 53.90 56.50
GS 180119P00290000 P 01/19/18 290.0 62.60 65.20
GS 180119P00300000 P 01/19/18 300.0 70.80 75.00
GS 180119P00310000 P 01/19/18 310.0 80.40 84.30
GS 180119P00320000 P 01/19/18 320.0 89.80 93.55
GS 180119P00330000 P 01/19/18 330.0 100.10 104.00
GS 180119P00340000 P 01/19/18 340.0 110.20 112.85
GS 180119P00350000 P 01/19/18 350.0 120.20 122.80
GS 180119P00360000 P 01/19/18 360.0 130.20 132.80
GS 180119P00370000 P 01/19/18 370.0 140.20 142.85
GS 190118C00085000 C 01/18/19 85.0 141.15 146.00
GS 190118C00090000 C 01/18/19 90.0 136.50 141.00
GS 190118C00095000 C 01/18/19 95.0 131.55 136.50
GS 190118C00100000 C 01/18/19 100.0 126.65 131.45
GS 190118C00105000 C 01/18/19 105.0 122.20 127.00
GS 190118C00110000 C 01/18/19 110.0 117.50 122.45
GS 190118C00115000 C 01/18/19 115.0 113.20 118.00
GS 190118C00120000 C 01/18/19 120.0 108.60 113.45
GS 190118C00125000 C 01/18/19 125.0 104.00 108.95
GS 190118C00130000 C 01/18/19 130.0 99.50 104.45
GS 190118C00135000 C 01/18/19 135.0 95.00 100.00
GS 190118C00140000 C 01/18/19 140.0 91.00 95.95
GS 190118C00145000 C 01/18/19 145.0 87.20 91.50
GS 190118C00150000 C 01/18/19 150.0 83.00 87.35
GS 190118C00155000 C 01/18/19 155.0 78.55 82.50
GS 190118C00160000 C 01/18/19 160.0 75.00 79.00
GS 190118C00165000 C 01/18/19 165.0 71.25 75.00
GS 190118C00170000 C 01/18/19 170.0 67.50 71.25
GS 190118C00175000 C 01/18/19 175.0 63.80 67.50
GS 190118C00180000 C 01/18/19 180.0 60.00 63.65
GS 190118C00185000 C 01/18/19 185.0 56.60 60.50
GS 190118C00190000 C 01/18/19 190.0 53.00 57.00
GS 190118C00195000 C 01/18/19 195.0 49.50 53.50
GS 190118C00200000 C 01/18/19 200.0 47.30 50.00
GS 190118C00210000 C 01/18/19 210.0 40.80 44.50
GS 190118C00220000 C 01/18/19 220.0 35.35 39.00
GS 190118C00230000 C 01/18/19 230.0 30.40 33.00
GS 190118C00240000 C 01/18/19 240.0 26.00 29.50
GS 190118C00250000 C 01/18/19 250.0 21.85 25.50
GS 190118C00260000 C 01/18/19 260.0 18.40 20.95
GS 190118C00270000 C 01/18/19 270.0 15.20 17.45
GS 190118C00280000 C 01/18/19 280.0 12.65 15.90
GS 190118C00290000 C 01/18/19 290.0 10.40 13.45
GS 190118C00300000 C 01/18/19 300.0 8.45 10.00
GS 190118C00310000 C 01/18/19 310.0 6.85 9.20
GS 190118C00320000 C 01/18/19 320.0 5.30 7.65
GS 190118C00330000 C 01/18/19 330.0 4.45 6.15
GS 190118C00340000 C 01/18/19 340.0 3.55 5.15
GS 190118C00350000 C 01/18/19 350.0 2.82 4.20
GS 190118C00360000 C 01/18/19 360.0 2.20 3.55
GS 190118C00370000 C 01/18/19 370.0 1.06 2.82
GS 190118P00085000 P 01/18/19 85.0 1.13 1.25
GS 190118P00090000 P 01/18/19 90.0 1.06 1.67
GS 190118P00095000 P 01/18/19 95.0 1.27 2.02
GS 190118P00100000 P 01/18/19 100.0 1.49 2.30
GS 190118P00105000 P 01/18/19 105.0 1.76 2.89
GS 190118P00110000 P 01/18/19 110.0 2.00 2.80
GS 190118P00115000 P 01/18/19 115.0 2.19 3.30
GS 190118P00120000 P 01/18/19 120.0 2.94 3.65
GS 190118P00125000 P 01/18/19 125.0 2.75 3.65
GS 190118P00130000 P 01/18/19 130.0 3.35 5.00
GS 190118P00135000 P 01/18/19 135.0 3.90 5.50
GS 190118P00140000 P 01/18/19 140.0 4.45 6.15
GS 190118P00145000 P 01/18/19 145.0 4.80 6.45
GS 190118P00150000 P 01/18/19 150.0 5.55 7.00
GS 190118P00155000 P 01/18/19 155.0 6.45 7.75
GS 190118P00160000 P 01/18/19 160.0 7.05 8.60
GS 190118P00165000 P 01/18/19 165.0 8.75 9.60
GS 190118P00170000 P 01/18/19 170.0 8.90 10.85
GS 190118P00175000 P 01/18/19 175.0 10.50 11.85
GS 190118P00180000 P 01/18/19 180.0 10.90 13.20
GS 190118P00185000 P 01/18/19 185.0 13.45 14.55
GS 190118P00190000 P 01/18/19 190.0 13.50 15.95
GS 190118P00195000 P 01/18/19 195.0 16.30 17.70
GS 190118P00200000 P 01/18/19 200.0 16.70 19.30
GS 190118P00210000 P 01/18/19 210.0 20.15 23.05
GS 190118P00220000 P 01/18/19 220.0 25.65 27.40
GS 190118P00230000 P 01/18/19 230.0 30.45 32.15
GS 190118P00240000 P 01/18/19 240.0 33.85 37.35
GS 190118P00250000 P 01/18/19 250.0 40.15 43.75
GS 190118P00260000 P 01/18/19 260.0 46.00 50.00
GS 190118P00270000 P 01/18/19 270.0 52.50 56.45
GS 190118P00280000 P 01/18/19 280.0 60.00 63.85
GS 190118P00290000 P 01/18/19 290.0 67.50 71.50
GS 190118P00300000 P 01/18/19 300.0 75.50 79.65
GS 190118P00310000 P 01/18/19 310.0 84.00 87.70
GS 190118P00320000 P 01/18/19 320.0 93.00 96.50
GS 190118P00330000 P 01/18/19 330.0 101.85 105.50
GS 190118P00340000 P 01/18/19 340.0 111.00 115.50
GS 190118P00350000 P 01/18/19 350.0 120.50 125.00
GS 190118P00360000 P 01/18/19 360.0 129.55 134.50
GS 190118P00370000 P 01/18/19 370.0 139.55 144.50

OPRA data is delayed 15 minutes.