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 (2017-07-14)Premium Content

Goldman Sachs Group Inc (GS)
As of Aug 21 2017 1:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 170825C00165000 C 08/25/17 165.0 53.00 56.25
GS 170825C00170000 C 08/25/17 170.0 48.10 51.55
GS 170825C00175000 C 08/25/17 175.0 43.05 46.35
GS 170825C00180000 C 08/25/17 180.0 39.45 40.15
GS 170825C00185000 C 08/25/17 185.0 34.50 35.15
GS 170825C00187500 C 08/25/17 187.5 32.10 32.70
GS 170825C00190000 C 08/25/17 190.0 29.70 30.10
GS 170825C00192500 C 08/25/17 192.5 26.95 27.65
GS 170825C00195000 C 08/25/17 195.0 24.60 25.15
GS 170825C00197500 C 08/25/17 197.5 21.95 22.75
GS 170825C00200000 C 08/25/17 200.0 19.75 20.20
GS 170825C00202500 C 08/25/17 202.5 17.15 18.55
GS 170825C00205000 C 08/25/17 205.0 14.60 15.20
GS 170825C00207500 C 08/25/17 207.5 12.20 12.95
GS 170825C00210000 C 08/25/17 210.0 9.95 10.30
GS 170825C00212500 C 08/25/17 212.5 7.65 7.90
GS 170825C00215000 C 08/25/17 215.0 5.45 5.70
GS 170825C00217500 C 08/25/17 217.5 3.55 3.65
GS 170825C00220000 C 08/25/17 220.0 1.98 2.03
GS 170825C00222500 C 08/25/17 222.5 0.93 0.97
GS 170825C00225000 C 08/25/17 225.0 0.36 0.38
GS 170825C00227500 C 08/25/17 227.5 0.13 0.14
GS 170825C00230000 C 08/25/17 230.0 0.06 0.07
GS 170825C00232500 C 08/25/17 232.5 0.02 0.12
GS 170825C00235000 C 08/25/17 235.0 0.03 0.04
GS 170825C00237500 C 08/25/17 237.5 0.00 0.04
GS 170825C00240000 C 08/25/17 240.0 0.00 0.02
GS 170825C00242500 C 08/25/17 242.5 0.00 0.04
GS 170825C00245000 C 08/25/17 245.0 0.00 0.04
GS 170825C00247500 C 08/25/17 247.5 0.00 0.02
GS 170825C00250000 C 08/25/17 250.0 0.00 0.04
GS 170825C00252500 C 08/25/17 252.5 0.00 0.03
GS 170825C00255000 C 08/25/17 255.0 0.00 0.02
GS 170825C00257500 C 08/25/17 257.5 0.00 0.02
GS 170825C00260000 C 08/25/17 260.0 0.00 0.02
GS 170825C00262500 C 08/25/17 262.5 0.00 0.02
GS 170825C00265000 C 08/25/17 265.0 0.00 0.02
GS 170825C00270000 C 08/25/17 270.0 0.00 0.02
GS 170825C00280000 C 08/25/17 280.0 0.00 0.02
GS 170825C00290000 C 08/25/17 290.0 0.00 0.02
GS 170825C00300000 C 08/25/17 300.0 0.00 0.02
GS 170825C00310000 C 08/25/17 310.0 0.00 0.02
GS 170825C00320000 C 08/25/17 320.0 0.00 0.02
GS 170825C00330000 C 08/25/17 330.0 0.00 0.02
GS 170825P00165000 P 08/25/17 165.0 0.00 0.04
GS 170825P00170000 P 08/25/17 170.0 0.00 0.63
GS 170825P00175000 P 08/25/17 175.0 0.00 0.04
GS 170825P00180000 P 08/25/17 180.0 0.00 0.05
GS 170825P00185000 P 08/25/17 185.0 0.00 0.05
GS 170825P00187500 P 08/25/17 187.5 0.00 0.38
GS 170825P00190000 P 08/25/17 190.0 0.00 0.06
GS 170825P00192500 P 08/25/17 192.5 0.00 0.06
GS 170825P00195000 P 08/25/17 195.0 0.00 0.06
GS 170825P00197500 P 08/25/17 197.5 0.00 0.06
GS 170825P00200000 P 08/25/17 200.0 0.00 0.07
GS 170825P00202500 P 08/25/17 202.5 0.04 0.06
GS 170825P00205000 P 08/25/17 205.0 0.06 0.09
GS 170825P00207500 P 08/25/17 207.5 0.11 0.12
GS 170825P00210000 P 08/25/17 210.0 0.17 0.20
GS 170825P00212500 P 08/25/17 212.5 0.31 0.34
GS 170825P00215000 P 08/25/17 215.0 0.59 0.62
GS 170825P00217500 P 08/25/17 217.5 1.10 1.14
GS 170825P00220000 P 08/25/17 220.0 2.01 2.06
GS 170825P00222500 P 08/25/17 222.5 3.40 3.55
GS 170825P00225000 P 08/25/17 225.0 5.35 5.50
GS 170825P00227500 P 08/25/17 227.5 7.55 7.85
GS 170825P00230000 P 08/25/17 230.0 9.95 10.25
GS 170825P00232500 P 08/25/17 232.5 12.45 12.75
GS 170825P00235000 P 08/25/17 235.0 14.90 15.30
GS 170825P00237500 P 08/25/17 237.5 17.20 17.95
GS 170825P00240000 P 08/25/17 240.0 19.75 20.25
GS 170825P00242500 P 08/25/17 242.5 22.25 22.85
GS 170825P00245000 P 08/25/17 245.0 24.70 25.30
GS 170825P00247500 P 08/25/17 247.5 27.30 27.80
GS 170825P00250000 P 08/25/17 250.0 29.75 30.30
GS 170825P00252500 P 08/25/17 252.5 31.85 32.85
GS 170825P00255000 P 08/25/17 255.0 34.50 35.45
GS 170825P00257500 P 08/25/17 257.5 36.95 37.90
GS 170825P00260000 P 08/25/17 260.0 39.60 40.40
GS 170825P00262500 P 08/25/17 262.5 40.75 44.65
GS 170825P00265000 P 08/25/17 265.0 43.50 46.85
GS 170825P00270000 P 08/25/17 270.0 48.35 52.10
GS 170825P00280000 P 08/25/17 280.0 58.20 61.50
GS 170825P00290000 P 08/25/17 290.0 68.35 71.35
GS 170825P00300000 P 08/25/17 300.0 78.40 81.50
GS 170825P00310000 P 08/25/17 310.0 88.25 91.95
GS 170825P00320000 P 08/25/17 320.0 98.35 101.85
GS 170825P00330000 P 08/25/17 330.0 108.30 111.95
GS 170901C00165000 C 09/01/17 165.0 53.40 56.45
GS 170901C00170000 C 09/01/17 170.0 48.35 51.55
GS 170901C00175000 C 09/01/17 175.0 43.25 46.55
GS 170901C00180000 C 09/01/17 180.0 39.35 40.40
GS 170901C00185000 C 09/01/17 185.0 34.40 35.65
GS 170901C00187500 C 09/01/17 187.5 32.00 32.65
GS 170901C00190000 C 09/01/17 190.0 29.65 30.25
GS 170901C00192500 C 09/01/17 192.5 27.00 27.65
GS 170901C00195000 C 09/01/17 195.0 24.50 25.30
GS 170901C00197500 C 09/01/17 197.5 22.05 22.85
GS 170901C00200000 C 09/01/17 200.0 19.45 20.30
GS 170901C00202500 C 09/01/17 202.5 17.25 17.80
GS 170901C00205000 C 09/01/17 205.0 14.70 15.75
GS 170901C00207500 C 09/01/17 207.5 12.55 13.65
GS 170901C00210000 C 09/01/17 210.0 10.20 10.55
GS 170901C00212500 C 09/01/17 212.5 8.10 8.30
GS 170901C00215000 C 09/01/17 215.0 6.05 6.20
GS 170901C00217500 C 09/01/17 217.5 4.25 4.40
GS 170901C00220000 C 09/01/17 220.0 2.81 2.88
GS 170901C00222500 C 09/01/17 222.5 1.70 1.76
GS 170901C00225000 C 09/01/17 225.0 0.96 0.99
GS 170901C00227500 C 09/01/17 227.5 0.50 0.53
GS 170901C00230000 C 09/01/17 230.0 0.26 0.28
GS 170901C00232500 C 09/01/17 232.5 0.14 0.15
GS 170901C00235000 C 09/01/17 235.0 0.08 0.09
GS 170901C00237500 C 09/01/17 237.5 0.04 0.07
GS 170901C00240000 C 09/01/17 240.0 0.01 0.06
GS 170901C00242500 C 09/01/17 242.5 0.00 0.05
GS 170901C00245000 C 09/01/17 245.0 0.00 0.04
GS 170901C00247500 C 09/01/17 247.5 0.00 0.04
GS 170901C00250000 C 09/01/17 250.0 0.00 0.04
GS 170901C00252500 C 09/01/17 252.5 0.00 0.04
GS 170901C00255000 C 09/01/17 255.0 0.00 0.04
GS 170901C00257500 C 09/01/17 257.5 0.00 0.04
GS 170901C00260000 C 09/01/17 260.0 0.01 0.04
GS 170901C00262500 C 09/01/17 262.5 0.00 0.05
GS 170901C00265000 C 09/01/17 265.0 0.00 0.02
GS 170901C00270000 C 09/01/17 270.0 0.00 0.04
GS 170901C00280000 C 09/01/17 280.0 0.00 0.02
GS 170901C00290000 C 09/01/17 290.0 0.00 0.02
GS 170901C00300000 C 09/01/17 300.0 0.00 0.02
GS 170901C00310000 C 09/01/17 310.0 0.00 0.02
GS 170901C00320000 C 09/01/17 320.0 0.00 0.02
GS 170901C00330000 C 09/01/17 330.0 0.00 0.02
GS 170901P00165000 P 09/01/17 165.0 0.00 0.06
GS 170901P00170000 P 09/01/17 170.0 0.00 0.06
GS 170901P00175000 P 09/01/17 175.0 0.00 0.06
GS 170901P00180000 P 09/01/17 180.0 0.00 0.07
GS 170901P00185000 P 09/01/17 185.0 0.00 0.09
GS 170901P00187500 P 09/01/17 187.5 0.00 0.09
GS 170901P00190000 P 09/01/17 190.0 0.08 0.09
GS 170901P00192500 P 09/01/17 192.5 0.08 0.11
GS 170901P00195000 P 09/01/17 195.0 0.11 0.13
GS 170901P00197500 P 09/01/17 197.5 0.14 0.16
GS 170901P00200000 P 09/01/17 200.0 0.19 0.20
GS 170901P00202500 P 09/01/17 202.5 0.26 0.27
GS 170901P00205000 P 09/01/17 205.0 0.35 0.37
GS 170901P00207500 P 09/01/17 207.5 0.50 0.52
GS 170901P00210000 P 09/01/17 210.0 0.72 0.75
GS 170901P00212500 P 09/01/17 212.5 1.06 1.10
GS 170901P00215000 P 09/01/17 215.0 1.58 1.62
GS 170901P00217500 P 09/01/17 217.5 2.35 2.40
GS 170901P00220000 P 09/01/17 220.0 3.40 3.50
GS 170901P00222500 P 09/01/17 222.5 4.80 4.95
GS 170901P00225000 P 09/01/17 225.0 6.60 6.75
GS 170901P00227500 P 09/01/17 227.5 8.65 8.90
GS 170901P00230000 P 09/01/17 230.0 10.90 11.25
GS 170901P00232500 P 09/01/17 232.5 13.10 13.60
GS 170901P00235000 P 09/01/17 235.0 15.50 16.20
GS 170901P00237500 P 09/01/17 237.5 17.95 18.60
GS 170901P00240000 P 09/01/17 240.0 20.50 21.10
GS 170901P00242500 P 09/01/17 242.5 22.90 23.70
GS 170901P00245000 P 09/01/17 245.0 25.45 26.15
GS 170901P00247500 P 09/01/17 247.5 27.90 28.65
GS 170901P00250000 P 09/01/17 250.0 30.55 31.10
GS 170901P00252500 P 09/01/17 252.5 32.75 33.65
GS 170901P00255000 P 09/01/17 255.0 35.20 36.20
GS 170901P00257500 P 09/01/17 257.5 37.80 38.85
GS 170901P00260000 P 09/01/17 260.0 40.45 41.90
GS 170901P00262500 P 09/01/17 262.5 41.55 45.20
GS 170901P00265000 P 09/01/17 265.0 43.90 47.80
GS 170901P00270000 P 09/01/17 270.0 49.30 52.75
GS 170901P00280000 P 09/01/17 280.0 59.10 62.05
GS 170901P00290000 P 09/01/17 290.0 69.00 72.30
GS 170901P00300000 P 09/01/17 300.0 79.20 82.10
GS 170901P00310000 P 09/01/17 310.0 89.10 91.95
GS 170901P00320000 P 09/01/17 320.0 99.10 102.00
GS 170901P00330000 P 09/01/17 330.0 108.90 112.15
GS 170908C00187500 C 09/08/17 187.5 32.10 33.00
GS 170908C00190000 C 09/08/17 190.0 29.65 30.95
GS 170908C00192500 C 09/08/17 192.5 27.15 28.15
GS 170908C00195000 C 09/08/17 195.0 24.65 25.35
GS 170908C00197500 C 09/08/17 197.5 22.25 22.75
GS 170908C00200000 C 09/08/17 200.0 19.65 20.45
GS 170908C00202500 C 09/08/17 202.5 17.25 18.20
GS 170908C00205000 C 09/08/17 205.0 14.65 15.60
GS 170908C00207500 C 09/08/17 207.5 12.05 13.05
GS 170908C00210000 C 09/08/17 210.0 10.50 10.85
GS 170908C00212500 C 09/08/17 212.5 8.30 8.90
GS 170908C00215000 C 09/08/17 215.0 6.40 6.70
GS 170908C00217500 C 09/08/17 217.5 4.75 5.05
GS 170908C00220000 C 09/08/17 220.0 3.35 3.65
GS 170908C00222500 C 09/08/17 222.5 2.23 2.58
GS 170908C00225000 C 09/08/17 225.0 1.44 1.55
GS 170908C00227500 C 09/08/17 227.5 0.89 1.02
GS 170908C00230000 C 09/08/17 230.0 0.51 0.64
GS 170908C00232500 C 09/08/17 232.5 0.29 0.42
GS 170908C00235000 C 09/08/17 235.0 0.17 0.27
GS 170908C00237500 C 09/08/17 237.5 0.10 0.16
GS 170908C00240000 C 09/08/17 240.0 0.05 0.12
GS 170908C00242500 C 09/08/17 242.5 0.00 0.09
GS 170908C00245000 C 09/08/17 245.0 0.00 0.07
GS 170908C00247500 C 09/08/17 247.5 0.00 0.05
GS 170908C00250000 C 09/08/17 250.0 0.00 0.05
GS 170908C00252500 C 09/08/17 252.5 0.00 0.06
GS 170908C00255000 C 09/08/17 255.0 0.00 0.05
GS 170908C00257500 C 09/08/17 257.5 0.00 0.04
GS 170908C00260000 C 09/08/17 260.0 0.00 0.04
GS 170908C00262500 C 09/08/17 262.5 0.00 0.04
GS 170908C00265000 C 09/08/17 265.0 0.00 0.03
GS 170908P00187500 P 09/08/17 187.5 0.00 0.20
GS 170908P00190000 P 09/08/17 190.0 0.00 0.20
GS 170908P00192500 P 09/08/17 192.5 0.12 0.30
GS 170908P00195000 P 09/08/17 195.0 0.17 0.25
GS 170908P00197500 P 09/08/17 197.5 0.22 0.32
GS 170908P00200000 P 09/08/17 200.0 0.29 0.38
GS 170908P00202500 P 09/08/17 202.5 0.40 0.51
GS 170908P00205000 P 09/08/17 205.0 0.54 0.66
GS 170908P00207500 P 09/08/17 207.5 0.74 0.88
GS 170908P00210000 P 09/08/17 210.0 1.04 1.21
GS 170908P00212500 P 09/08/17 212.5 1.49 1.68
GS 170908P00215000 P 09/08/17 215.0 2.10 2.32
GS 170908P00217500 P 09/08/17 217.5 2.91 3.15
GS 170908P00220000 P 09/08/17 220.0 4.00 4.25
GS 170908P00222500 P 09/08/17 222.5 5.40 5.65
GS 170908P00225000 P 09/08/17 225.0 7.00 7.35
GS 170908P00227500 P 09/08/17 227.5 9.05 9.30
GS 170908P00230000 P 09/08/17 230.0 11.10 11.50
GS 170908P00232500 P 09/08/17 232.5 13.20 13.90
GS 170908P00235000 P 09/08/17 235.0 15.60 16.30
GS 170908P00237500 P 09/08/17 237.5 18.10 18.65
GS 170908P00240000 P 09/08/17 240.0 20.40 21.15
GS 170908P00242500 P 09/08/17 242.5 22.75 23.65
GS 170908P00245000 P 09/08/17 245.0 25.25 26.20
GS 170908P00247500 P 09/08/17 247.5 27.50 29.25
GS 170908P00250000 P 09/08/17 250.0 30.30 31.20
GS 170908P00252500 P 09/08/17 252.5 32.70 33.85
GS 170908P00255000 P 09/08/17 255.0 35.10 36.65
GS 170908P00257500 P 09/08/17 257.5 37.70 38.80
GS 170908P00260000 P 09/08/17 260.0 40.00 41.35
GS 170908P00262500 P 09/08/17 262.5 41.30 45.05
GS 170908P00265000 P 09/08/17 265.0 43.90 47.80
GS 170915C00120000 C 09/15/17 120.0 98.10 101.70
GS 170915C00125000 C 09/15/17 125.0 93.10 96.65
GS 170915C00130000 C 09/15/17 130.0 88.05 91.30
GS 170915C00135000 C 09/15/17 135.0 83.20 86.70
GS 170915C00140000 C 09/15/17 140.0 77.95 81.35
GS 170915C00145000 C 09/15/17 145.0 73.05 76.75
GS 170915C00150000 C 09/15/17 150.0 68.05 71.50
GS 170915C00155000 C 09/15/17 155.0 63.20 66.30
GS 170915C00160000 C 09/15/17 160.0 58.55 61.40
GS 170915C00165000 C 09/15/17 165.0 53.10 56.60
GS 170915C00170000 C 09/15/17 170.0 48.10 51.30
GS 170915C00175000 C 09/15/17 175.0 43.10 46.60
GS 170915C00180000 C 09/15/17 180.0 39.45 40.10
GS 170915C00185000 C 09/15/17 185.0 34.45 35.15
GS 170915C00190000 C 09/15/17 190.0 29.70 30.40
GS 170915C00195000 C 09/15/17 195.0 24.75 25.35
GS 170915C00200000 C 09/15/17 200.0 20.00 20.40
GS 170915C00202500 C 09/15/17 202.5 17.60 18.05
GS 170915C00205000 C 09/15/17 205.0 15.30 15.65
GS 170915C00207500 C 09/15/17 207.5 13.05 13.35
GS 170915C00210000 C 09/15/17 210.0 10.95 11.25
GS 170915C00212500 C 09/15/17 212.5 8.85 9.25
GS 170915C00215000 C 09/15/17 215.0 7.25 7.35
GS 170915C00217500 C 09/15/17 217.5 5.60 5.70
GS 170915C00220000 C 09/15/17 220.0 4.20 4.30
GS 170915C00222500 C 09/15/17 222.5 3.00 3.15
GS 170915C00225000 C 09/15/17 225.0 2.14 2.17
GS 170915C00227500 C 09/15/17 227.5 1.45 1.47
GS 170915C00230000 C 09/15/17 230.0 0.96 0.98
GS 170915C00232500 C 09/15/17 232.5 0.62 0.64
GS 170915C00235000 C 09/15/17 235.0 0.41 0.42
GS 170915C00237500 C 09/15/17 237.5 0.27 0.29
GS 170915C00240000 C 09/15/17 240.0 0.19 0.20
GS 170915C00242500 C 09/15/17 242.5 0.13 0.14
GS 170915C00245000 C 09/15/17 245.0 0.10 0.12
GS 170915C00247500 C 09/15/17 247.5 0.00 0.09
GS 170915C00250000 C 09/15/17 250.0 0.05 0.09
GS 170915C00255000 C 09/15/17 255.0 0.02 0.06
GS 170915C00260000 C 09/15/17 260.0 0.01 0.04
GS 170915C00265000 C 09/15/17 265.0 0.00 0.03
GS 170915C00270000 C 09/15/17 270.0 0.00 0.04
GS 170915C00275000 C 09/15/17 275.0 0.00 0.04
GS 170915C00280000 C 09/15/17 280.0 0.00 0.04
GS 170915C00285000 C 09/15/17 285.0 0.00 0.03
GS 170915C00290000 C 09/15/17 290.0 0.00 0.02
GS 170915C00295000 C 09/15/17 295.0 0.00 0.02
GS 170915C00300000 C 09/15/17 300.0 0.00 0.02
GS 170915C00305000 C 09/15/17 305.0 0.00 0.02
GS 170915C00310000 C 09/15/17 310.0 0.00 0.02
GS 170915C00315000 C 09/15/17 315.0 0.00 0.02
GS 170915C00320000 C 09/15/17 320.0 0.00 0.02
GS 170915C00325000 C 09/15/17 325.0 0.00 0.02
GS 170915P00120000 P 09/15/17 120.0 0.00 0.03
GS 170915P00125000 P 09/15/17 125.0 0.00 0.02
GS 170915P00130000 P 09/15/17 130.0 0.00 0.03
GS 170915P00135000 P 09/15/17 135.0 0.00 0.03
GS 170915P00140000 P 09/15/17 140.0 0.00 0.03
GS 170915P00145000 P 09/15/17 145.0 0.00 0.03
GS 170915P00150000 P 09/15/17 150.0 0.00 0.04
GS 170915P00155000 P 09/15/17 155.0 0.00 0.05
GS 170915P00160000 P 09/15/17 160.0 0.00 0.06
GS 170915P00165000 P 09/15/17 165.0 0.00 0.06
GS 170915P00170000 P 09/15/17 170.0 0.00 0.09
GS 170915P00175000 P 09/15/17 175.0 0.05 0.10
GS 170915P00180000 P 09/15/17 180.0 0.11 0.12
GS 170915P00185000 P 09/15/17 185.0 0.16 0.17
GS 170915P00190000 P 09/15/17 190.0 0.24 0.26
GS 170915P00195000 P 09/15/17 195.0 0.36 0.38
GS 170915P00200000 P 09/15/17 200.0 0.55 0.58
GS 170915P00202500 P 09/15/17 202.5 0.70 0.73
GS 170915P00205000 P 09/15/17 205.0 0.92 0.93
GS 170915P00207500 P 09/15/17 207.5 1.21 1.25
GS 170915P00210000 P 09/15/17 210.0 1.60 1.64
GS 170915P00212500 P 09/15/17 212.5 2.13 2.18
GS 170915P00215000 P 09/15/17 215.0 2.83 2.89
GS 170915P00217500 P 09/15/17 217.5 3.70 3.80
GS 170915P00220000 P 09/15/17 220.0 4.80 4.90
GS 170915P00222500 P 09/15/17 222.5 6.10 6.25
GS 170915P00225000 P 09/15/17 225.0 7.70 7.90
GS 170915P00227500 P 09/15/17 227.5 9.50 9.90
GS 170915P00230000 P 09/15/17 230.0 11.50 11.70
GS 170915P00232500 P 09/15/17 232.5 13.65 14.00
GS 170915P00235000 P 09/15/17 235.0 15.85 16.30
GS 170915P00237500 P 09/15/17 237.5 18.10 18.65
GS 170915P00240000 P 09/15/17 240.0 20.65 21.25
GS 170915P00242500 P 09/15/17 242.5 23.05 23.65
GS 170915P00245000 P 09/15/17 245.0 25.50 26.05
GS 170915P00247500 P 09/15/17 247.5 27.90 28.45
GS 170915P00250000 P 09/15/17 250.0 30.60 31.10
GS 170915P00255000 P 09/15/17 255.0 35.30 36.10
GS 170915P00260000 P 09/15/17 260.0 40.10 41.10
GS 170915P00265000 P 09/15/17 265.0 43.80 47.10
GS 170915P00270000 P 09/15/17 270.0 49.05 52.05
GS 170915P00275000 P 09/15/17 275.0 53.95 57.10
GS 170915P00280000 P 09/15/17 280.0 58.85 62.30
GS 170915P00285000 P 09/15/17 285.0 63.95 67.15
GS 170915P00290000 P 09/15/17 290.0 68.95 72.05
GS 170915P00295000 P 09/15/17 295.0 74.05 76.90
GS 170915P00300000 P 09/15/17 300.0 79.00 82.25
GS 170915P00305000 P 09/15/17 305.0 84.05 87.10
GS 170915P00310000 P 09/15/17 310.0 88.90 92.20
GS 170915P00315000 P 09/15/17 315.0 93.75 97.35
GS 170915P00320000 P 09/15/17 320.0 98.95 102.10
GS 170915P00325000 P 09/15/17 325.0 103.85 107.00
GS 170922C00180000 C 09/22/17 180.0 39.30 40.50
GS 170922C00185000 C 09/22/17 185.0 34.20 35.40
GS 170922C00190000 C 09/22/17 190.0 29.65 30.50
GS 170922C00192500 C 09/22/17 192.5 27.20 27.90
GS 170922C00195000 C 09/22/17 195.0 24.80 25.45
GS 170922C00197500 C 09/22/17 197.5 22.25 23.60
GS 170922C00200000 C 09/22/17 200.0 19.80 20.70
GS 170922C00202500 C 09/22/17 202.5 17.80 18.40
GS 170922C00205000 C 09/22/17 205.0 15.40 16.00
GS 170922C00207500 C 09/22/17 207.5 13.35 13.90
GS 170922C00210000 C 09/22/17 210.0 11.40 11.75
GS 170922C00212500 C 09/22/17 212.5 9.40 9.85
GS 170922C00215000 C 09/22/17 215.0 7.70 8.05
GS 170922C00217500 C 09/22/17 217.5 6.20 6.45
GS 170922C00220000 C 09/22/17 220.0 4.75 5.20
GS 170922C00222500 C 09/22/17 222.5 3.65 3.85
GS 170922C00225000 C 09/22/17 225.0 2.67 2.93
GS 170922C00227500 C 09/22/17 227.5 1.93 2.21
GS 170922C00230000 C 09/22/17 230.0 1.36 1.55
GS 170922C00232500 C 09/22/17 232.5 0.94 1.12
GS 170922C00235000 C 09/22/17 235.0 0.64 0.80
GS 170922C00237500 C 09/22/17 237.5 0.43 0.54
GS 170922C00240000 C 09/22/17 240.0 0.29 0.35
GS 170922C00242500 C 09/22/17 242.5 0.19 0.29
GS 170922C00245000 C 09/22/17 245.0 0.13 0.22
GS 170922C00247500 C 09/22/17 247.5 0.08 0.17
GS 170922C00250000 C 09/22/17 250.0 0.04 0.14
GS 170922C00252500 C 09/22/17 252.5 0.00 0.14
GS 170922C00255000 C 09/22/17 255.0 0.00 0.10
GS 170922C00257500 C 09/22/17 257.5 0.00 0.11
GS 170922C00260000 C 09/22/17 260.0 0.00 0.07
GS 170922C00262500 C 09/22/17 262.5 0.01 0.06
GS 170922C00265000 C 09/22/17 265.0 0.00 0.06
GS 170922C00270000 C 09/22/17 270.0 0.00 0.08
GS 170922P00180000 P 09/22/17 180.0 0.12 0.22
GS 170922P00185000 P 09/22/17 185.0 0.19 0.37
GS 170922P00190000 P 09/22/17 190.0 0.30 0.46
GS 170922P00192500 P 09/22/17 192.5 0.37 0.53
GS 170922P00195000 P 09/22/17 195.0 0.46 0.61
GS 170922P00197500 P 09/22/17 197.5 0.58 0.81
GS 170922P00200000 P 09/22/17 200.0 0.74 0.88
GS 170922P00202500 P 09/22/17 202.5 0.97 1.09
GS 170922P00205000 P 09/22/17 205.0 1.16 1.37
GS 170922P00207500 P 09/22/17 207.5 1.55 1.75
GS 170922P00210000 P 09/22/17 210.0 2.00 2.24
GS 170922P00212500 P 09/22/17 212.5 2.59 2.81
GS 170922P00215000 P 09/22/17 215.0 3.30 3.60
GS 170922P00217500 P 09/22/17 217.5 4.25 4.55
GS 170922P00220000 P 09/22/17 220.0 5.35 5.65
GS 170922P00222500 P 09/22/17 222.5 6.65 7.10
GS 170922P00225000 P 09/22/17 225.0 8.15 8.55
GS 170922P00227500 P 09/22/17 227.5 10.00 10.25
GS 170922P00230000 P 09/22/17 230.0 11.80 12.25
GS 170922P00232500 P 09/22/17 232.5 13.95 14.40
GS 170922P00235000 P 09/22/17 235.0 16.00 16.65
GS 170922P00237500 P 09/22/17 237.5 17.85 18.95
GS 170922P00240000 P 09/22/17 240.0 20.55 21.30
GS 170922P00242500 P 09/22/17 242.5 22.70 24.05
GS 170922P00245000 P 09/22/17 245.0 24.85 26.10
GS 170922P00247500 P 09/22/17 247.5 27.90 28.55
GS 170922P00250000 P 09/22/17 250.0 30.05 31.25
GS 170922P00252500 P 09/22/17 252.5 32.35 33.60
GS 170922P00255000 P 09/22/17 255.0 34.70 36.85
GS 170922P00257500 P 09/22/17 257.5 37.40 39.05
GS 170922P00260000 P 09/22/17 260.0 39.30 41.35
GS 170922P00262500 P 09/22/17 262.5 41.40 45.25
GS 170922P00265000 P 09/22/17 265.0 43.90 47.70
GS 170922P00270000 P 09/22/17 270.0 48.95 52.55
GS 170929C00180000 C 09/29/17 180.0 39.70 40.85
GS 170929C00185000 C 09/29/17 185.0 34.05 35.40
GS 170929C00190000 C 09/29/17 190.0 29.15 30.70
GS 170929C00195000 C 09/29/17 195.0 24.55 25.75
GS 170929C00197500 C 09/29/17 197.5 22.35 23.25
GS 170929C00200000 C 09/29/17 200.0 20.30 20.85
GS 170929C00202500 C 09/29/17 202.5 18.20 18.65
GS 170929C00205000 C 09/29/17 205.0 15.90 16.50
GS 170929C00207500 C 09/29/17 207.5 13.75 14.40
GS 170929C00210000 C 09/29/17 210.0 11.70 12.60
GS 170929C00212500 C 09/29/17 212.5 10.15 10.35
GS 170929C00215000 C 09/29/17 215.0 8.35 8.65
GS 170929C00217500 C 09/29/17 217.5 6.75 7.10
GS 170929C00220000 C 09/29/17 220.0 5.45 5.70
GS 170929C00222500 C 09/29/17 222.5 4.30 4.50
GS 170929C00225000 C 09/29/17 225.0 3.30 3.50
GS 170929C00227500 C 09/29/17 227.5 2.43 2.66
GS 170929C00230000 C 09/29/17 230.0 1.78 1.99
GS 170929C00232500 C 09/29/17 232.5 1.29 1.50
GS 170929C00235000 C 09/29/17 235.0 0.97 1.09
GS 170929C00237500 C 09/29/17 237.5 0.69 0.81
GS 170929C00240000 C 09/29/17 240.0 0.50 0.60
GS 170929C00242500 C 09/29/17 242.5 0.33 0.48
GS 170929C00245000 C 09/29/17 245.0 0.27 0.34
GS 170929C00247500 C 09/29/17 247.5 0.18 0.25
GS 170929C00250000 C 09/29/17 250.0 0.13 0.20
GS 170929C00252500 C 09/29/17 252.5 0.07 0.21
GS 170929C00255000 C 09/29/17 255.0 0.00 0.16
GS 170929C00257500 C 09/29/17 257.5 0.00 0.13
GS 170929C00260000 C 09/29/17 260.0 0.00 0.10
GS 170929C00262500 C 09/29/17 262.5 0.00 0.09
GS 170929C00265000 C 09/29/17 265.0 0.00 0.08
GS 170929P00180000 P 09/29/17 180.0 0.20 0.26
GS 170929P00185000 P 09/29/17 185.0 0.30 0.40
GS 170929P00190000 P 09/29/17 190.0 0.44 0.60
GS 170929P00195000 P 09/29/17 195.0 0.68 0.81
GS 170929P00197500 P 09/29/17 197.5 0.84 0.93
GS 170929P00200000 P 09/29/17 200.0 1.05 1.16
GS 170929P00202500 P 09/29/17 202.5 1.31 1.40
GS 170929P00205000 P 09/29/17 205.0 1.60 1.73
GS 170929P00207500 P 09/29/17 207.5 2.00 2.19
GS 170929P00210000 P 09/29/17 210.0 2.47 2.71
GS 170929P00212500 P 09/29/17 212.5 3.10 3.35
GS 170929P00215000 P 09/29/17 215.0 3.90 4.15
GS 170929P00217500 P 09/29/17 217.5 4.85 5.05
GS 170929P00220000 P 09/29/17 220.0 5.95 6.20
GS 170929P00222500 P 09/29/17 222.5 7.25 7.55
GS 170929P00225000 P 09/29/17 225.0 8.75 9.05
GS 170929P00227500 P 09/29/17 227.5 10.35 10.85
GS 170929P00230000 P 09/29/17 230.0 12.25 12.65
GS 170929P00232500 P 09/29/17 232.5 14.35 14.60
GS 170929P00235000 P 09/29/17 235.0 15.80 16.95
GS 170929P00237500 P 09/29/17 237.5 18.60 19.20
GS 170929P00240000 P 09/29/17 240.0 20.90 21.55
GS 170929P00242500 P 09/29/17 242.5 23.05 23.85
GS 170929P00245000 P 09/29/17 245.0 25.00 26.30
GS 170929P00247500 P 09/29/17 247.5 27.80 28.85
GS 170929P00250000 P 09/29/17 250.0 29.95 31.20
GS 170929P00252500 P 09/29/17 252.5 32.40 34.45
GS 170929P00255000 P 09/29/17 255.0 35.25 36.40
GS 170929P00257500 P 09/29/17 257.5 37.25 38.90
GS 170929P00260000 P 09/29/17 260.0 39.95 41.25
GS 170929P00262500 P 09/29/17 262.5 41.45 45.10
GS 170929P00265000 P 09/29/17 265.0 44.00 47.55
GS 171020C00125000 C 10/20/17 125.0 93.70 96.90
GS 171020C00130000 C 10/20/17 130.0 89.30 90.75
GS 171020C00135000 C 10/20/17 135.0 83.70 85.15
GS 171020C00140000 C 10/20/17 140.0 79.00 80.20
GS 171020C00145000 C 10/20/17 145.0 73.75 76.25
GS 171020C00150000 C 10/20/17 150.0 68.95 70.35
GS 171020C00155000 C 10/20/17 155.0 64.55 65.40
GS 171020C00160000 C 10/20/17 160.0 58.85 60.15
GS 171020C00165000 C 10/20/17 165.0 54.15 55.10
GS 171020C00170000 C 10/20/17 170.0 49.10 50.60
GS 171020C00175000 C 10/20/17 175.0 44.05 45.25
GS 171020C00180000 C 10/20/17 180.0 39.45 40.50
GS 171020C00185000 C 10/20/17 185.0 35.30 35.60
GS 171020C00190000 C 10/20/17 190.0 30.60 30.90
GS 171020C00195000 C 10/20/17 195.0 26.05 26.45
GS 171020C00200000 C 10/20/17 200.0 21.70 21.90
GS 171020C00205000 C 10/20/17 205.0 17.60 17.80
GS 171020C00210000 C 10/20/17 210.0 13.85 14.00
GS 171020C00215000 C 10/20/17 215.0 10.50 10.70
GS 171020C00220000 C 10/20/17 220.0 7.65 7.75
GS 171020C00225000 C 10/20/17 225.0 5.30 5.45
GS 171020C00230000 C 10/20/17 230.0 3.55 3.65
GS 171020C00235000 C 10/20/17 235.0 2.32 2.37
GS 171020C00240000 C 10/20/17 240.0 1.45 1.53
GS 171020C00245000 C 10/20/17 245.0 0.90 0.98
GS 171020C00250000 C 10/20/17 250.0 0.56 0.65
GS 171020C00255000 C 10/20/17 255.0 0.37 0.45
GS 171020C00260000 C 10/20/17 260.0 0.25 0.30
GS 171020C00265000 C 10/20/17 265.0 0.18 0.22
GS 171020C00270000 C 10/20/17 270.0 0.11 0.18
GS 171020C00275000 C 10/20/17 275.0 0.00 0.14
GS 171020C00280000 C 10/20/17 280.0 0.05 0.10
GS 171020C00285000 C 10/20/17 285.0 0.00 0.09
GS 171020C00290000 C 10/20/17 290.0 0.00 0.08
GS 171020C00295000 C 10/20/17 295.0 0.00 0.08
GS 171020C00300000 C 10/20/17 300.0 0.00 0.08
GS 171020C00305000 C 10/20/17 305.0 0.00 0.07
GS 171020C00310000 C 10/20/17 310.0 0.00 0.07
GS 171020C00315000 C 10/20/17 315.0 0.00 0.05
GS 171020C00320000 C 10/20/17 320.0 0.00 0.04
GS 171020C00325000 C 10/20/17 325.0 0.00 0.04
GS 171020C00330000 C 10/20/17 330.0 0.00 0.03
GS 171020C00335000 C 10/20/17 335.0 0.00 0.03
GS 171020C00340000 C 10/20/17 340.0 0.00 0.04
GS 171020C00345000 C 10/20/17 345.0 0.00 0.03
GS 171020C00350000 C 10/20/17 350.0 0.00 0.04
GS 171020C00360000 C 10/20/17 360.0 0.00 0.04
GS 171020C00370000 C 10/20/17 370.0 0.00 0.03
GS 171020P00125000 P 10/20/17 125.0 0.00 0.06
GS 171020P00130000 P 10/20/17 130.0 0.00 0.06
GS 171020P00135000 P 10/20/17 135.0 0.00 0.07
GS 171020P00140000 P 10/20/17 140.0 0.04 0.09
GS 171020P00145000 P 10/20/17 145.0 0.06 0.11
GS 171020P00150000 P 10/20/17 150.0 0.08 0.16
GS 171020P00155000 P 10/20/17 155.0 0.12 0.17
GS 171020P00160000 P 10/20/17 160.0 0.15 0.22
GS 171020P00165000 P 10/20/17 165.0 0.20 0.31
GS 171020P00170000 P 10/20/17 170.0 0.29 0.37
GS 171020P00175000 P 10/20/17 175.0 0.40 0.50
GS 171020P00180000 P 10/20/17 180.0 0.56 0.65
GS 171020P00185000 P 10/20/17 185.0 0.75 0.87
GS 171020P00190000 P 10/20/17 190.0 1.07 1.20
GS 171020P00195000 P 10/20/17 195.0 1.51 1.62
GS 171020P00200000 P 10/20/17 200.0 2.12 2.22
GS 171020P00205000 P 10/20/17 205.0 2.98 3.10
GS 171020P00210000 P 10/20/17 210.0 4.15 4.30
GS 171020P00215000 P 10/20/17 215.0 5.80 5.95
GS 171020P00220000 P 10/20/17 220.0 7.95 8.05
GS 171020P00225000 P 10/20/17 225.0 10.60 10.80
GS 171020P00230000 P 10/20/17 230.0 13.85 14.10
GS 171020P00235000 P 10/20/17 235.0 17.60 17.85
GS 171020P00240000 P 10/20/17 240.0 21.80 22.00
GS 171020P00245000 P 10/20/17 245.0 26.25 26.55
GS 171020P00250000 P 10/20/17 250.0 30.80 31.30
GS 171020P00255000 P 10/20/17 255.0 35.65 36.15
GS 171020P00260000 P 10/20/17 260.0 40.45 41.15
GS 171020P00265000 P 10/20/17 265.0 45.10 45.95
GS 171020P00270000 P 10/20/17 270.0 49.90 51.00
GS 171020P00275000 P 10/20/17 275.0 55.45 56.50
GS 171020P00280000 P 10/20/17 280.0 59.65 61.00
GS 171020P00285000 P 10/20/17 285.0 65.40 66.25
GS 171020P00290000 P 10/20/17 290.0 70.05 71.00
GS 171020P00295000 P 10/20/17 295.0 75.35 76.35
GS 171020P00300000 P 10/20/17 300.0 79.35 82.50
GS 171020P00305000 P 10/20/17 305.0 84.10 87.55
GS 171020P00310000 P 10/20/17 310.0 89.10 92.50
GS 171020P00315000 P 10/20/17 315.0 94.35 97.50
GS 171020P00320000 P 10/20/17 320.0 99.15 102.50
GS 171020P00325000 P 10/20/17 325.0 104.60 107.55
GS 171020P00330000 P 10/20/17 330.0 109.35 112.50
GS 171020P00335000 P 10/20/17 335.0 114.40 117.50
GS 171020P00340000 P 10/20/17 340.0 119.35 122.70
GS 171020P00345000 P 10/20/17 345.0 124.65 127.65
GS 171020P00350000 P 10/20/17 350.0 129.30 132.55
GS 171020P00360000 P 10/20/17 360.0 139.25 142.45
GS 171020P00370000 P 10/20/17 370.0 149.55 152.45
GS 180119C00070000 C 01/19/18 70.0 147.95 151.75
GS 180119C00075000 C 01/19/18 75.0 143.10 146.80
GS 180119C00080000 C 01/19/18 80.0 138.05 141.70
GS 180119C00085000 C 01/19/18 85.0 133.00 136.80
GS 180119C00090000 C 01/19/18 90.0 127.90 131.80
GS 180119C00095000 C 01/19/18 95.0 122.90 126.70
GS 180119C00100000 C 01/19/18 100.0 118.35 121.65
GS 180119C00105000 C 01/19/18 105.0 113.25 116.65
GS 180119C00110000 C 01/19/18 110.0 108.80 111.05
GS 180119C00115000 C 01/19/18 115.0 103.40 106.40
GS 180119C00120000 C 01/19/18 120.0 98.25 101.40
GS 180119C00125000 C 01/19/18 125.0 93.75 96.05
GS 180119C00130000 C 01/19/18 130.0 88.30 91.45
GS 180119C00135000 C 01/19/18 135.0 83.50 86.50
GS 180119C00140000 C 01/19/18 140.0 78.60 81.55
GS 180119C00145000 C 01/19/18 145.0 73.45 76.70
GS 180119C00150000 C 01/19/18 150.0 68.80 71.85
GS 180119C00155000 C 01/19/18 155.0 63.95 67.05
GS 180119C00160000 C 01/19/18 160.0 59.55 61.95
GS 180119C00165000 C 01/19/18 165.0 54.45 57.45
GS 180119C00170000 C 01/19/18 170.0 50.10 52.35
GS 180119C00175000 C 01/19/18 175.0 45.20 48.20
GS 180119C00180000 C 01/19/18 180.0 41.55 42.45
GS 180119C00185000 C 01/19/18 185.0 37.30 38.00
GS 180119C00190000 C 01/19/18 190.0 33.05 33.75
GS 180119C00195000 C 01/19/18 195.0 29.05 29.65
GS 180119C00200000 C 01/19/18 200.0 25.05 25.80
GS 180119C00205000 C 01/19/18 205.0 21.65 22.00
GS 180119C00210000 C 01/19/18 210.0 18.45 18.65
GS 180119C00215000 C 01/19/18 215.0 15.40 15.60
GS 180119C00220000 C 01/19/18 220.0 12.65 12.85
GS 180119C00225000 C 01/19/18 225.0 10.25 10.45
GS 180119C00230000 C 01/19/18 230.0 8.20 8.40
GS 180119C00235000 C 01/19/18 235.0 6.45 6.65
GS 180119C00240000 C 01/19/18 240.0 5.05 5.15
GS 180119C00245000 C 01/19/18 245.0 3.90 4.00
GS 180119C00250000 C 01/19/18 250.0 2.98 3.05
GS 180119C00255000 C 01/19/18 255.0 2.27 2.31
GS 180119C00260000 C 01/19/18 260.0 1.73 1.77
GS 180119C00265000 C 01/19/18 265.0 1.31 1.35
GS 180119C00270000 C 01/19/18 270.0 1.00 1.04
GS 180119C00275000 C 01/19/18 275.0 0.77 0.80
GS 180119C00280000 C 01/19/18 280.0 0.60 0.63
GS 180119C00285000 C 01/19/18 285.0 0.47 0.50
GS 180119C00290000 C 01/19/18 290.0 0.38 0.41
GS 180119C00295000 C 01/19/18 295.0 0.31 0.34
GS 180119C00300000 C 01/19/18 300.0 0.26 0.28
GS 180119C00305000 C 01/19/18 305.0 0.17 0.26
GS 180119C00310000 C 01/19/18 310.0 0.11 0.22
GS 180119C00315000 C 01/19/18 315.0 0.11 0.20
GS 180119C00320000 C 01/19/18 320.0 0.10 0.16
GS 180119C00325000 C 01/19/18 325.0 0.06 0.15
GS 180119C00330000 C 01/19/18 330.0 0.07 0.14
GS 180119C00340000 C 01/19/18 340.0 0.00 0.12
GS 180119C00350000 C 01/19/18 350.0 0.00 0.10
GS 180119C00360000 C 01/19/18 360.0 0.00 0.11
GS 180119C00370000 C 01/19/18 370.0 0.00 0.09
GS 180119P00070000 P 01/19/18 70.0 0.02 0.05
GS 180119P00075000 P 01/19/18 75.0 0.01 0.04
GS 180119P00080000 P 01/19/18 80.0 0.01 0.05
GS 180119P00085000 P 01/19/18 85.0 0.02 0.09
GS 180119P00090000 P 01/19/18 90.0 0.03 0.10
GS 180119P00095000 P 01/19/18 95.0 0.04 0.09
GS 180119P00100000 P 01/19/18 100.0 0.04 0.09
GS 180119P00105000 P 01/19/18 105.0 0.04 0.13
GS 180119P00110000 P 01/19/18 110.0 0.08 0.14
GS 180119P00115000 P 01/19/18 115.0 0.10 0.18
GS 180119P00120000 P 01/19/18 120.0 0.15 0.23
GS 180119P00125000 P 01/19/18 125.0 0.21 0.26
GS 180119P00130000 P 01/19/18 130.0 0.30 0.31
GS 180119P00135000 P 01/19/18 135.0 0.36 0.38
GS 180119P00140000 P 01/19/18 140.0 0.44 0.47
GS 180119P00145000 P 01/19/18 145.0 0.55 0.57
GS 180119P00150000 P 01/19/18 150.0 0.66 0.69
GS 180119P00155000 P 01/19/18 155.0 0.83 0.85
GS 180119P00160000 P 01/19/18 160.0 1.02 1.05
GS 180119P00165000 P 01/19/18 165.0 1.26 1.31
GS 180119P00170000 P 01/19/18 170.0 1.57 1.62
GS 180119P00175000 P 01/19/18 175.0 1.94 2.00
GS 180119P00180000 P 01/19/18 180.0 2.42 2.46
GS 180119P00185000 P 01/19/18 185.0 3.00 3.05
GS 180119P00190000 P 01/19/18 190.0 3.70 3.80
GS 180119P00195000 P 01/19/18 195.0 4.60 4.70
GS 180119P00200000 P 01/19/18 200.0 5.75 5.80
GS 180119P00205000 P 01/19/18 205.0 7.10 7.20
GS 180119P00210000 P 01/19/18 210.0 8.75 8.85
GS 180119P00215000 P 01/19/18 215.0 10.70 10.80
GS 180119P00220000 P 01/19/18 220.0 12.90 13.05
GS 180119P00225000 P 01/19/18 225.0 15.50 15.65
GS 180119P00230000 P 01/19/18 230.0 18.45 18.60
GS 180119P00235000 P 01/19/18 235.0 21.55 22.05
GS 180119P00240000 P 01/19/18 240.0 25.05 25.65
GS 180119P00245000 P 01/19/18 245.0 28.85 29.45
GS 180119P00250000 P 01/19/18 250.0 32.95 33.70
GS 180119P00255000 P 01/19/18 255.0 37.20 38.00
GS 180119P00260000 P 01/19/18 260.0 41.50 43.20
GS 180119P00265000 P 01/19/18 265.0 45.55 47.80
GS 180119P00270000 P 01/19/18 270.0 50.20 52.40
GS 180119P00275000 P 01/19/18 275.0 54.60 57.55
GS 180119P00280000 P 01/19/18 280.0 59.40 62.60
GS 180119P00285000 P 01/19/18 285.0 64.40 67.50
GS 180119P00290000 P 01/19/18 290.0 69.25 72.40
GS 180119P00295000 P 01/19/18 295.0 74.65 76.95
GS 180119P00300000 P 01/19/18 300.0 79.20 81.45
GS 180119P00305000 P 01/19/18 305.0 84.25 87.20
GS 180119P00310000 P 01/19/18 310.0 89.65 91.85
GS 180119P00315000 P 01/19/18 315.0 94.25 96.75
GS 180119P00320000 P 01/19/18 320.0 99.65 101.95
GS 180119P00325000 P 01/19/18 325.0 104.50 106.90
GS 180119P00330000 P 01/19/18 330.0 109.65 112.10
GS 180119P00340000 P 01/19/18 340.0 118.85 122.70
GS 180119P00350000 P 01/19/18 350.0 128.90 132.60
GS 180119P00360000 P 01/19/18 360.0 138.85 142.65
GS 180119P00370000 P 01/19/18 370.0 148.75 152.65
GS 180420C00125000 C 04/20/18 125.0 93.25 96.90
GS 180420C00130000 C 04/20/18 130.0 88.25 92.05
GS 180420C00135000 C 04/20/18 135.0 83.35 87.20
GS 180420C00140000 C 04/20/18 140.0 78.70 82.45
GS 180420C00145000 C 04/20/18 145.0 73.90 77.65
GS 180420C00150000 C 04/20/18 150.0 69.20 72.90
GS 180420C00155000 C 04/20/18 155.0 64.50 68.30
GS 180420C00160000 C 04/20/18 160.0 60.05 63.65
GS 180420C00165000 C 04/20/18 165.0 55.35 59.15
GS 180420C00170000 C 04/20/18 170.0 51.35 54.25
GS 180420C00175000 C 04/20/18 175.0 46.95 49.85
GS 180420C00180000 C 04/20/18 180.0 42.75 45.45
GS 180420C00185000 C 04/20/18 185.0 39.45 40.80
GS 180420C00190000 C 04/20/18 190.0 35.35 36.70
GS 180420C00195000 C 04/20/18 195.0 31.40 33.15
GS 180420C00200000 C 04/20/18 200.0 27.75 29.60
GS 180420C00205000 C 04/20/18 205.0 24.90 25.55
GS 180420C00210000 C 04/20/18 210.0 22.05 22.35
GS 180420C00215000 C 04/20/18 215.0 19.15 19.40
GS 180420C00220000 C 04/20/18 220.0 16.45 16.75
GS 180420C00225000 C 04/20/18 225.0 14.05 14.30
GS 180420C00230000 C 04/20/18 230.0 11.90 12.15
GS 180420C00235000 C 04/20/18 235.0 10.05 10.25
GS 180420C00240000 C 04/20/18 240.0 8.35 8.55
GS 180420C00245000 C 04/20/18 245.0 6.95 7.10
GS 180420C00250000 C 04/20/18 250.0 5.70 5.90
GS 180420C00255000 C 04/20/18 255.0 4.70 4.85
GS 180420C00260000 C 04/20/18 260.0 3.85 4.00
GS 180420C00265000 C 04/20/18 265.0 3.10 3.30
GS 180420C00270000 C 04/20/18 270.0 2.55 2.70
GS 180420C00275000 C 04/20/18 275.0 2.08 2.21
GS 180420C00280000 C 04/20/18 280.0 1.69 1.82
GS 180420C00285000 C 04/20/18 285.0 1.40 1.50
GS 180420C00290000 C 04/20/18 290.0 1.14 1.23
GS 180420C00295000 C 04/20/18 295.0 0.94 1.02
GS 180420C00300000 C 04/20/18 300.0 0.78 0.85
GS 180420C00305000 C 04/20/18 305.0 0.64 0.72
GS 180420C00310000 C 04/20/18 310.0 0.54 0.61
GS 180420C00315000 C 04/20/18 315.0 0.45 0.51
GS 180420C00320000 C 04/20/18 320.0 0.37 0.43
GS 180420C00325000 C 04/20/18 325.0 0.31 0.37
GS 180420P00125000 P 04/20/18 125.0 0.59 0.66
GS 180420P00130000 P 04/20/18 130.0 0.73 0.79
GS 180420P00135000 P 04/20/18 135.0 0.88 0.95
GS 180420P00140000 P 04/20/18 140.0 1.06 1.13
GS 180420P00145000 P 04/20/18 145.0 1.27 1.34
GS 180420P00150000 P 04/20/18 150.0 1.53 1.60
GS 180420P00155000 P 04/20/18 155.0 1.83 1.92
GS 180420P00160000 P 04/20/18 160.0 2.17 2.27
GS 180420P00165000 P 04/20/18 165.0 2.62 2.71
GS 180420P00170000 P 04/20/18 170.0 3.10 3.25
GS 180420P00175000 P 04/20/18 175.0 3.70 3.85
GS 180420P00180000 P 04/20/18 180.0 4.45 4.60
GS 180420P00185000 P 04/20/18 185.0 5.30 5.40
GS 180420P00190000 P 04/20/18 190.0 6.30 6.40
GS 180420P00195000 P 04/20/18 195.0 7.45 7.60
GS 180420P00200000 P 04/20/18 200.0 8.85 9.00
GS 180420P00205000 P 04/20/18 205.0 10.40 10.55
GS 180420P00210000 P 04/20/18 210.0 12.20 12.40
GS 180420P00215000 P 04/20/18 215.0 14.20 14.45
GS 180420P00220000 P 04/20/18 220.0 16.50 16.80
GS 180420P00225000 P 04/20/18 225.0 19.10 19.35
GS 180420P00230000 P 04/20/18 230.0 21.90 22.20
GS 180420P00235000 P 04/20/18 235.0 24.95 25.25
GS 180420P00240000 P 04/20/18 240.0 27.95 28.80
GS 180420P00245000 P 04/20/18 245.0 31.50 32.40
GS 180420P00250000 P 04/20/18 250.0 35.20 36.20
GS 180420P00255000 P 04/20/18 255.0 39.10 40.25
GS 180420P00260000 P 04/20/18 260.0 42.80 44.80
GS 180420P00265000 P 04/20/18 265.0 46.55 49.35
GS 180420P00270000 P 04/20/18 270.0 51.15 53.65
GS 180420P00275000 P 04/20/18 275.0 55.55 58.25
GS 180420P00280000 P 04/20/18 280.0 59.95 63.60
GS 180420P00285000 P 04/20/18 285.0 64.65 68.30
GS 180420P00290000 P 04/20/18 290.0 69.40 73.00
GS 180420P00295000 P 04/20/18 295.0 74.10 77.95
GS 180420P00300000 P 04/20/18 300.0 79.10 82.75
GS 180420P00305000 P 04/20/18 305.0 83.85 87.65
GS 180420P00310000 P 04/20/18 310.0 88.90 92.75
GS 180420P00315000 P 04/20/18 315.0 93.85 97.55
GS 180420P00320000 P 04/20/18 320.0 98.70 102.55
GS 180420P00325000 P 04/20/18 325.0 103.80 107.60
GS 180615C00120000 C 06/15/18 120.0 97.60 102.50
GS 180615C00125000 C 06/15/18 125.0 92.90 97.50
GS 180615C00130000 C 06/15/18 130.0 88.30 93.00
GS 180615C00135000 C 06/15/18 135.0 83.25 88.00
GS 180615C00140000 C 06/15/18 140.0 78.80 83.50
GS 180615C00145000 C 06/15/18 145.0 74.00 78.50
GS 180615C00150000 C 06/15/18 150.0 69.10 74.00
GS 180615C00155000 C 06/15/18 155.0 64.80 69.50
GS 180615C00160000 C 06/15/18 160.0 60.20 65.00
GS 180615C00165000 C 06/15/18 165.0 56.65 59.60
GS 180615C00170000 C 06/15/18 170.0 53.05 55.95
GS 180615C00175000 C 06/15/18 175.0 48.90 50.75
GS 180615C00180000 C 06/15/18 180.0 45.00 46.55
GS 180615C00185000 C 06/15/18 185.0 40.95 42.65
GS 180615C00190000 C 06/15/18 190.0 37.20 38.85
GS 180615C00195000 C 06/15/18 195.0 33.50 35.15
GS 180615C00200000 C 06/15/18 200.0 30.25 30.95
GS 180615C00205000 C 06/15/18 205.0 27.05 27.40
GS 180615C00210000 C 06/15/18 210.0 24.05 24.30
GS 180615C00215000 C 06/15/18 215.0 21.20 21.45
GS 180615C00220000 C 06/15/18 220.0 18.55 18.80
GS 180615C00225000 C 06/15/18 225.0 16.15 16.35
GS 180615C00230000 C 06/15/18 230.0 14.00 14.15
GS 180615C00235000 C 06/15/18 235.0 12.00 12.20
GS 180615C00240000 C 06/15/18 240.0 10.25 10.45
GS 180615C00245000 C 06/15/18 245.0 8.75 8.90
GS 180615C00250000 C 06/15/18 250.0 7.40 7.55
GS 180615C00255000 C 06/15/18 255.0 6.20 6.35
GS 180615C00260000 C 06/15/18 260.0 5.20 5.35
GS 180615C00265000 C 06/15/18 265.0 4.35 4.45
GS 180615C00270000 C 06/15/18 270.0 3.65 3.75
GS 180615C00275000 C 06/15/18 275.0 3.00 3.10
GS 180615C00280000 C 06/15/18 280.0 2.50 2.60
GS 180615C00285000 C 06/15/18 285.0 2.07 2.15
GS 180615C00290000 C 06/15/18 290.0 1.73 1.79
GS 180615C00295000 C 06/15/18 295.0 1.42 1.49
GS 180615C00300000 C 06/15/18 300.0 1.18 1.26
GS 180615C00305000 C 06/15/18 305.0 0.98 1.05
GS 180615C00310000 C 06/15/18 310.0 0.81 0.87
GS 180615C00315000 C 06/15/18 315.0 0.67 0.74
GS 180615C00320000 C 06/15/18 320.0 0.56 0.62
GS 180615C00325000 C 06/15/18 325.0 0.47 0.53
GS 180615C00330000 C 06/15/18 330.0 0.39 0.45
GS 180615P00120000 P 06/15/18 120.0 0.72 0.76
GS 180615P00125000 P 06/15/18 125.0 0.87 0.91
GS 180615P00130000 P 06/15/18 130.0 1.04 1.10
GS 180615P00135000 P 06/15/18 135.0 1.25 1.30
GS 180615P00140000 P 06/15/18 140.0 1.49 1.55
GS 180615P00145000 P 06/15/18 145.0 1.76 1.84
GS 180615P00150000 P 06/15/18 150.0 2.10 2.19
GS 180615P00155000 P 06/15/18 155.0 2.50 2.58
GS 180615P00160000 P 06/15/18 160.0 2.96 3.05
GS 180615P00165000 P 06/15/18 165.0 3.50 3.60
GS 180615P00170000 P 06/15/18 170.0 4.10 4.20
GS 180615P00175000 P 06/15/18 175.0 4.85 4.95
GS 180615P00180000 P 06/15/18 180.0 5.70 5.80
GS 180615P00185000 P 06/15/18 185.0 6.65 6.80
GS 180615P00190000 P 06/15/18 190.0 7.80 7.95
GS 180615P00195000 P 06/15/18 195.0 9.10 9.25
GS 180615P00200000 P 06/15/18 200.0 10.60 10.75
GS 180615P00205000 P 06/15/18 205.0 12.25 12.40
GS 180615P00210000 P 06/15/18 210.0 14.10 14.30
GS 180615P00215000 P 06/15/18 215.0 16.25 16.40
GS 180615P00220000 P 06/15/18 220.0 18.55 18.75
GS 180615P00225000 P 06/15/18 225.0 21.10 21.30
GS 180615P00230000 P 06/15/18 230.0 23.85 24.10
GS 180615P00235000 P 06/15/18 235.0 26.85 27.10
GS 180615P00240000 P 06/15/18 240.0 29.85 30.60
GS 180615P00245000 P 06/15/18 245.0 33.15 33.95
GS 180615P00250000 P 06/15/18 250.0 36.80 37.65
GS 180615P00255000 P 06/15/18 255.0 40.60 41.50
GS 180615P00260000 P 06/15/18 260.0 44.50 45.50
GS 180615P00265000 P 06/15/18 265.0 48.10 49.70
GS 180615P00270000 P 06/15/18 270.0 52.30 53.95
GS 180615P00275000 P 06/15/18 275.0 56.55 58.75
GS 180615P00280000 P 06/15/18 280.0 61.10 63.25
GS 180615P00285000 P 06/15/18 285.0 64.50 69.00
GS 180615P00290000 P 06/15/18 290.0 69.10 73.15
GS 180615P00295000 P 06/15/18 295.0 74.00 78.15
GS 180615P00300000 P 06/15/18 300.0 78.75 83.50
GS 180615P00305000 P 06/15/18 305.0 83.50 88.40
GS 180615P00310000 P 06/15/18 310.0 88.50 93.35
GS 180615P00315000 P 06/15/18 315.0 93.50 98.40
GS 180615P00320000 P 06/15/18 320.0 98.00 102.95
GS 180615P00325000 P 06/15/18 325.0 103.00 107.95
GS 180615P00330000 P 06/15/18 330.0 108.00 112.70
GS 190118C00085000 C 01/18/19 85.0 132.50 137.35
GS 190118C00090000 C 01/18/19 90.0 128.50 132.50
GS 190118C00095000 C 01/18/19 95.0 122.50 127.45
GS 190118C00100000 C 01/18/19 100.0 117.55 122.50
GS 190118C00105000 C 01/18/19 105.0 112.70 117.50
GS 190118C00110000 C 01/18/19 110.0 108.00 112.95
GS 190118C00115000 C 01/18/19 115.0 103.20 108.00
GS 190118C00120000 C 01/18/19 120.0 98.55 103.50
GS 190118C00125000 C 01/18/19 125.0 94.05 99.00
GS 190118C00130000 C 01/18/19 130.0 89.55 94.50
GS 190118C00135000 C 01/18/19 135.0 85.05 90.00
GS 190118C00140000 C 01/18/19 140.0 80.65 85.45
GS 190118C00145000 C 01/18/19 145.0 76.10 81.00
GS 190118C00150000 C 01/18/19 150.0 73.70 76.35
GS 190118C00155000 C 01/18/19 155.0 68.60 72.60
GS 190118C00160000 C 01/18/19 160.0 64.30 68.25
GS 190118C00165000 C 01/18/19 165.0 60.15 63.25
GS 190118C00170000 C 01/18/19 170.0 57.50 59.50
GS 190118C00175000 C 01/18/19 175.0 53.75 55.30
GS 190118C00180000 C 01/18/19 180.0 49.90 51.80
GS 190118C00185000 C 01/18/19 185.0 46.40 48.65
GS 190118C00190000 C 01/18/19 190.0 42.95 45.15
GS 190118C00195000 C 01/18/19 195.0 40.00 40.90
GS 190118C00200000 C 01/18/19 200.0 36.90 37.40
GS 190118C00210000 C 01/18/19 210.0 31.00 31.55
GS 190118C00220000 C 01/18/19 220.0 26.00 26.35
GS 190118C00230000 C 01/18/19 230.0 21.35 21.75
GS 190118C00240000 C 01/18/19 240.0 17.35 17.80
GS 190118C00250000 C 01/18/19 250.0 13.80 14.35
GS 190118C00260000 C 01/18/19 260.0 11.05 11.50
GS 190118C00270000 C 01/18/19 270.0 8.75 9.20
GS 190118C00280000 C 01/18/19 280.0 6.90 7.30
GS 190118C00290000 C 01/18/19 290.0 5.40 5.70
GS 190118C00300000 C 01/18/19 300.0 4.20 4.50
GS 190118C00310000 C 01/18/19 310.0 3.25 3.55
GS 190118C00320000 C 01/18/19 320.0 2.47 2.85
GS 190118C00330000 C 01/18/19 330.0 1.93 2.23
GS 190118C00340000 C 01/18/19 340.0 1.51 1.75
GS 190118C00350000 C 01/18/19 350.0 1.18 1.40
GS 190118C00360000 C 01/18/19 360.0 1.00 1.12
GS 190118C00370000 C 01/18/19 370.0 0.68 0.91
GS 190118P00085000 P 01/18/19 85.0 0.65 0.74
GS 190118P00090000 P 01/18/19 90.0 0.79 0.85
GS 190118P00095000 P 01/18/19 95.0 0.90 1.11
GS 190118P00100000 P 01/18/19 100.0 1.08 1.31
GS 190118P00105000 P 01/18/19 105.0 1.28 1.53
GS 190118P00110000 P 01/18/19 110.0 1.49 1.77
GS 190118P00115000 P 01/18/19 115.0 1.75 2.03
GS 190118P00120000 P 01/18/19 120.0 2.10 2.32
GS 190118P00125000 P 01/18/19 125.0 2.42 2.66
GS 190118P00130000 P 01/18/19 130.0 2.71 3.00
GS 190118P00135000 P 01/18/19 135.0 3.25 3.45
GS 190118P00140000 P 01/18/19 140.0 3.70 4.00
GS 190118P00145000 P 01/18/19 145.0 4.30 4.55
GS 190118P00150000 P 01/18/19 150.0 4.95 5.15
GS 190118P00155000 P 01/18/19 155.0 5.65 5.90
GS 190118P00160000 P 01/18/19 160.0 6.45 6.70
GS 190118P00165000 P 01/18/19 165.0 7.40 7.60
GS 190118P00170000 P 01/18/19 170.0 8.35 8.60
GS 190118P00175000 P 01/18/19 175.0 9.40 9.70
GS 190118P00180000 P 01/18/19 180.0 10.70 10.90
GS 190118P00185000 P 01/18/19 185.0 12.05 12.25
GS 190118P00190000 P 01/18/19 190.0 13.40 13.75
GS 190118P00195000 P 01/18/19 195.0 15.00 15.35
GS 190118P00200000 P 01/18/19 200.0 16.70 17.15
GS 190118P00210000 P 01/18/19 210.0 20.65 21.15
GS 190118P00220000 P 01/18/19 220.0 25.25 25.80
GS 190118P00230000 P 01/18/19 230.0 30.45 31.00
GS 190118P00240000 P 01/18/19 240.0 36.30 36.90
GS 190118P00250000 P 01/18/19 250.0 42.70 43.65
GS 190118P00260000 P 01/18/19 260.0 49.50 50.60
GS 190118P00270000 P 01/18/19 270.0 57.10 58.50
GS 190118P00280000 P 01/18/19 280.0 64.65 66.65
GS 190118P00290000 P 01/18/19 290.0 73.35 74.95
GS 190118P00300000 P 01/18/19 300.0 81.40 84.30
GS 190118P00310000 P 01/18/19 310.0 90.90 93.25
GS 190118P00320000 P 01/18/19 320.0 99.00 103.95
GS 190118P00330000 P 01/18/19 330.0 108.65 113.50
GS 190118P00340000 P 01/18/19 340.0 118.50 123.45
GS 190118P00350000 P 01/18/19 350.0 128.50 133.45
GS 190118P00360000 P 01/18/19 360.0 138.05 143.00
GS 190118P00370000 P 01/18/19 370.0 148.05 153.00

OPRA data is delayed 15 minutes.