Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-15)Premium Content

Goldman Sachs Group Inc (GS)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 160902C00100000 C 09/02/16 100.0 63.80 68.20
GS 160902C00105000 C 09/02/16 105.0 58.80 61.35
GS 160902C00110000 C 09/02/16 110.0 53.80 56.60
GS 160902C00115000 C 09/02/16 115.0 48.85 53.40
GS 160902C00120000 C 09/02/16 120.0 43.80 46.45
GS 160902C00125000 C 09/02/16 125.0 38.80 41.45
GS 160902C00130000 C 09/02/16 130.0 33.80 37.25
GS 160902C00135000 C 09/02/16 135.0 29.10 31.20
GS 160902C00140000 C 09/02/16 140.0 24.05 28.30
GS 160902C00141000 C 09/02/16 141.0 22.80 27.30
GS 160902C00142000 C 09/02/16 142.0 21.80 24.35
GS 160902C00143000 C 09/02/16 143.0 21.55 23.20
GS 160902C00144000 C 09/02/16 144.0 19.80 23.35
GS 160902C00145000 C 09/02/16 145.0 19.10 23.15
GS 160902C00146000 C 09/02/16 146.0 17.80 21.35
GS 160902C00147000 C 09/02/16 147.0 16.80 21.15
GS 160902C00148000 C 09/02/16 148.0 15.80 19.70
GS 160902C00149000 C 09/02/16 149.0 15.05 18.85
GS 160902C00150000 C 09/02/16 150.0 15.15 16.25
GS 160902C00152500 C 09/02/16 152.5 11.30 14.30
GS 160902C00155000 C 09/02/16 155.0 10.10 11.75
GS 160902C00157500 C 09/02/16 157.5 8.40 8.60
GS 160902C00160000 C 09/02/16 160.0 6.00 6.15
GS 160902C00162500 C 09/02/16 162.5 3.70 3.85
GS 160902C00165000 C 09/02/16 165.0 1.92 1.99
GS 160902C00167500 C 09/02/16 167.5 0.76 0.82
GS 160902C00170000 C 09/02/16 170.0 0.23 0.26
GS 160902C00172500 C 09/02/16 172.5 0.06 0.13
GS 160902C00175000 C 09/02/16 175.0 0.01 0.05
GS 160902C00177500 C 09/02/16 177.5 0.00 0.02
GS 160902C00180000 C 09/02/16 180.0 0.00 0.06
GS 160902C00182500 C 09/02/16 182.5 0.00 0.41
GS 160902C00185000 C 09/02/16 185.0 0.00 0.40
GS 160902C00187500 C 09/02/16 187.5 0.00 0.40
GS 160902C00190000 C 09/02/16 190.0 0.00 0.40
GS 160902C00192500 C 09/02/16 192.5 0.00 0.40
GS 160902C00195000 C 09/02/16 195.0 0.00 0.40
GS 160902C00197500 C 09/02/16 197.5 0.00 0.40
GS 160902C00200000 C 09/02/16 200.0 0.00 0.40
GS 160902C00205000 C 09/02/16 205.0 0.00 0.40
GS 160902C00210000 C 09/02/16 210.0 0.00 0.40
GS 160902C00215000 C 09/02/16 215.0 0.00 0.40
GS 160902C00220000 C 09/02/16 220.0 0.00 0.06
GS 160902P00100000 P 09/02/16 100.0 0.00 0.07
GS 160902P00105000 P 09/02/16 105.0 0.00 0.40
GS 160902P00110000 P 09/02/16 110.0 0.00 0.40
GS 160902P00115000 P 09/02/16 115.0 0.00 0.07
GS 160902P00120000 P 09/02/16 120.0 0.00 0.07
GS 160902P00125000 P 09/02/16 125.0 0.00 0.35
GS 160902P00130000 P 09/02/16 130.0 0.00 0.03
GS 160902P00135000 P 09/02/16 135.0 0.00 0.06
GS 160902P00140000 P 09/02/16 140.0 0.00 0.07
GS 160902P00141000 P 09/02/16 141.0 0.00 0.08
GS 160902P00142000 P 09/02/16 142.0 0.00 0.42
GS 160902P00143000 P 09/02/16 143.0 0.00 0.08
GS 160902P00144000 P 09/02/16 144.0 0.00 0.09
GS 160902P00145000 P 09/02/16 145.0 0.00 0.05
GS 160902P00146000 P 09/02/16 146.0 0.00 0.11
GS 160902P00147000 P 09/02/16 147.0 0.00 0.13
GS 160902P00148000 P 09/02/16 148.0 0.02 0.06
GS 160902P00149000 P 09/02/16 149.0 0.02 0.10
GS 160902P00150000 P 09/02/16 150.0 0.04 0.07
GS 160902P00152500 P 09/02/16 152.5 0.06 0.12
GS 160902P00155000 P 09/02/16 155.0 0.09 0.11
GS 160902P00157500 P 09/02/16 157.5 0.16 0.18
GS 160902P00160000 P 09/02/16 160.0 0.32 0.35
GS 160902P00162500 P 09/02/16 162.5 0.70 0.74
GS 160902P00165000 P 09/02/16 165.0 1.49 1.55
GS 160902P00167500 P 09/02/16 167.5 2.84 2.96
GS 160902P00170000 P 09/02/16 170.0 4.75 4.95
GS 160902P00172500 P 09/02/16 172.5 7.05 7.30
GS 160902P00175000 P 09/02/16 175.0 7.30 9.95
GS 160902P00177500 P 09/02/16 177.5 9.75 12.45
GS 160902P00180000 P 09/02/16 180.0 13.00 15.80
GS 160902P00182500 P 09/02/16 182.5 15.10 18.70
GS 160902P00185000 P 09/02/16 185.0 17.20 21.55
GS 160902P00187500 P 09/02/16 187.5 19.70 24.00
GS 160902P00190000 P 09/02/16 190.0 22.90 26.40
GS 160902P00192500 P 09/02/16 192.5 24.80 29.15
GS 160902P00195000 P 09/02/16 195.0 27.50 31.60
GS 160902P00197500 P 09/02/16 197.5 29.70 33.95
GS 160902P00200000 P 09/02/16 200.0 32.50 36.60
GS 160902P00205000 P 09/02/16 205.0 37.20 41.75
GS 160902P00210000 P 09/02/16 210.0 42.20 46.65
GS 160902P00215000 P 09/02/16 215.0 47.20 51.60
GS 160902P00220000 P 09/02/16 220.0 52.20 56.60
GS 160909C00100000 C 09/09/16 100.0 63.80 66.25
GS 160909C00105000 C 09/09/16 105.0 58.80 61.60
GS 160909C00110000 C 09/09/16 110.0 54.00 58.30
GS 160909C00115000 C 09/09/16 115.0 48.80 53.15
GS 160909C00120000 C 09/09/16 120.0 43.80 48.30
GS 160909C00125000 C 09/09/16 125.0 38.85 43.30
GS 160909C00130000 C 09/09/16 130.0 34.10 36.20
GS 160909C00135000 C 09/09/16 135.0 28.80 31.20
GS 160909C00140000 C 09/09/16 140.0 24.05 26.20
GS 160909C00141000 C 09/09/16 141.0 22.80 25.20
GS 160909C00142000 C 09/09/16 142.0 22.05 26.10
GS 160909C00143000 C 09/09/16 143.0 20.80 23.35
GS 160909C00144000 C 09/09/16 144.0 20.05 23.10
GS 160909C00145000 C 09/09/16 145.0 19.05 22.85
GS 160909C00146000 C 09/09/16 146.0 18.05 21.10
GS 160909C00147000 C 09/09/16 147.0 18.00 19.90
GS 160909C00148000 C 09/09/16 148.0 17.05 18.35
GS 160909C00149000 C 09/09/16 149.0 14.75 19.10
GS 160909C00150000 C 09/09/16 150.0 14.15 16.90
GS 160909C00152500 C 09/09/16 152.5 12.75 14.15
GS 160909C00155000 C 09/09/16 155.0 10.90 11.10
GS 160909C00157500 C 09/09/16 157.5 8.35 8.70
GS 160909C00160000 C 09/09/16 160.0 6.15 6.30
GS 160909C00162500 C 09/09/16 162.5 4.10 4.25
GS 160909C00165000 C 09/09/16 165.0 2.45 2.51
GS 160909C00167500 C 09/09/16 167.5 1.25 1.30
GS 160909C00170000 C 09/09/16 170.0 0.52 0.57
GS 160909C00172500 C 09/09/16 172.5 0.19 0.27
GS 160909C00175000 C 09/09/16 175.0 0.07 0.12
GS 160909C00177500 C 09/09/16 177.5 0.00 0.08
GS 160909C00180000 C 09/09/16 180.0 0.00 0.07
GS 160909C00182500 C 09/09/16 182.5 0.00 0.37
GS 160909C00185000 C 09/09/16 185.0 0.00 0.07
GS 160909C00187500 C 09/09/16 187.5 0.00 0.07
GS 160909C00190000 C 09/09/16 190.0 0.00 0.07
GS 160909C00192500 C 09/09/16 192.5 0.00 0.40
GS 160909C00195000 C 09/09/16 195.0 0.00 0.40
GS 160909C00197500 C 09/09/16 197.5 0.00 0.40
GS 160909C00200000 C 09/09/16 200.0 0.00 0.40
GS 160909C00205000 C 09/09/16 205.0 0.00 0.40
GS 160909C00210000 C 09/09/16 210.0 0.00 0.40
GS 160909C00215000 C 09/09/16 215.0 0.00 0.40
GS 160909C00220000 C 09/09/16 220.0 0.00 0.06
GS 160909P00100000 P 09/09/16 100.0 0.00 0.07
GS 160909P00105000 P 09/09/16 105.0 0.00 0.40
GS 160909P00110000 P 09/09/16 110.0 0.00 0.40
GS 160909P00115000 P 09/09/16 115.0 0.00 0.40
GS 160909P00120000 P 09/09/16 120.0 0.00 0.07
GS 160909P00125000 P 09/09/16 125.0 0.00 0.41
GS 160909P00130000 P 09/09/16 130.0 0.00 0.41
GS 160909P00135000 P 09/09/16 135.0 0.00 0.09
GS 160909P00140000 P 09/09/16 140.0 0.00 0.12
GS 160909P00141000 P 09/09/16 141.0 0.00 0.13
GS 160909P00142000 P 09/09/16 142.0 0.00 0.14
GS 160909P00143000 P 09/09/16 143.0 0.00 0.14
GS 160909P00144000 P 09/09/16 144.0 0.00 0.14
GS 160909P00145000 P 09/09/16 145.0 0.00 0.13
GS 160909P00146000 P 09/09/16 146.0 0.00 0.15
GS 160909P00147000 P 09/09/16 147.0 0.00 0.14
GS 160909P00148000 P 09/09/16 148.0 0.09 0.14
GS 160909P00149000 P 09/09/16 149.0 0.00 0.15
GS 160909P00150000 P 09/09/16 150.0 0.03 0.16
GS 160909P00152500 P 09/09/16 152.5 0.17 0.20
GS 160909P00155000 P 09/09/16 155.0 0.25 0.29
GS 160909P00157500 P 09/09/16 157.5 0.41 0.44
GS 160909P00160000 P 09/09/16 160.0 0.70 0.73
GS 160909P00162500 P 09/09/16 162.5 1.20 1.25
GS 160909P00165000 P 09/09/16 165.0 2.04 2.10
GS 160909P00167500 P 09/09/16 167.5 3.30 3.40
GS 160909P00170000 P 09/09/16 170.0 5.05 5.20
GS 160909P00172500 P 09/09/16 172.5 7.20 7.45
GS 160909P00175000 P 09/09/16 175.0 9.50 9.85
GS 160909P00177500 P 09/09/16 177.5 9.75 13.55
GS 160909P00180000 P 09/09/16 180.0 12.20 16.00
GS 160909P00182500 P 09/09/16 182.5 14.75 18.55
GS 160909P00185000 P 09/09/16 185.0 17.15 21.45
GS 160909P00187500 P 09/09/16 187.5 19.80 24.40
GS 160909P00190000 P 09/09/16 190.0 22.90 26.40
GS 160909P00192500 P 09/09/16 192.5 24.70 29.30
GS 160909P00195000 P 09/09/16 195.0 27.50 31.45
GS 160909P00197500 P 09/09/16 197.5 29.70 33.85
GS 160909P00200000 P 09/09/16 200.0 32.30 36.60
GS 160909P00205000 P 09/09/16 205.0 37.30 41.40
GS 160909P00210000 P 09/09/16 210.0 42.30 46.40
GS 160909P00215000 P 09/09/16 215.0 47.20 51.60
GS 160909P00220000 P 09/09/16 220.0 52.15 56.40
GS 160916C00085000 C 09/16/16 85.0 79.00 81.45
GS 160916C00090000 C 09/16/16 90.0 74.00 76.45
GS 160916C00095000 C 09/16/16 95.0 69.00 71.35
GS 160916C00100000 C 09/16/16 100.0 64.00 66.35
GS 160916C00105000 C 09/16/16 105.0 59.00 61.35
GS 160916C00110000 C 09/16/16 110.0 54.05 56.35
GS 160916C00115000 C 09/16/16 115.0 49.05 51.20
GS 160916C00120000 C 09/16/16 120.0 44.10 46.20
GS 160916C00123000 C 09/16/16 123.0 41.05 44.75
GS 160916C00124000 C 09/16/16 124.0 40.05 43.75
GS 160916C00125000 C 09/16/16 125.0 39.05 42.75
GS 160916C00126000 C 09/16/16 126.0 38.05 41.75
GS 160916C00127000 C 09/16/16 127.0 37.05 40.75
GS 160916C00128000 C 09/16/16 128.0 36.05 39.75
GS 160916C00129000 C 09/16/16 129.0 35.05 38.75
GS 160916C00130000 C 09/16/16 130.0 35.05 36.60
GS 160916C00131000 C 09/16/16 131.0 33.05 36.75
GS 160916C00132000 C 09/16/16 132.0 32.10 35.75
GS 160916C00133000 C 09/16/16 133.0 31.15 34.75
GS 160916C00134000 C 09/16/16 134.0 30.15 33.75
GS 160916C00135000 C 09/16/16 135.0 30.15 31.60
GS 160916C00136000 C 09/16/16 136.0 28.15 32.10
GS 160916C00137000 C 09/16/16 137.0 27.15 31.10
GS 160916C00138000 C 09/16/16 138.0 26.05 29.60
GS 160916C00139000 C 09/16/16 139.0 25.15 27.35
GS 160916C00140000 C 09/16/16 140.0 25.00 26.90
GS 160916C00141000 C 09/16/16 141.0 23.15 25.35
GS 160916C00142000 C 09/16/16 142.0 22.20 24.50
GS 160916C00143000 C 09/16/16 143.0 21.25 23.35
GS 160916C00144000 C 09/16/16 144.0 20.80 22.15
GS 160916C00145000 C 09/16/16 145.0 20.00 21.60
GS 160916C00146000 C 09/16/16 146.0 18.50 20.60
GS 160916C00147000 C 09/16/16 147.0 17.50 19.60
GS 160916C00148000 C 09/16/16 148.0 16.25 19.65
GS 160916C00149000 C 09/16/16 149.0 15.15 18.55
GS 160916C00150000 C 09/16/16 150.0 15.55 16.25
GS 160916C00152500 C 09/16/16 152.5 11.70 14.40
GS 160916C00155000 C 09/16/16 155.0 11.00 11.20
GS 160916C00157500 C 09/16/16 157.5 8.65 8.85
GS 160916C00160000 C 09/16/16 160.0 6.50 6.65
GS 160916C00162500 C 09/16/16 162.5 4.60 4.70
GS 160916C00165000 C 09/16/16 165.0 3.00 3.10
GS 160916C00167500 C 09/16/16 167.5 1.76 1.81
GS 160916C00170000 C 09/16/16 170.0 0.90 0.94
GS 160916C00172500 C 09/16/16 172.5 0.41 0.44
GS 160916C00175000 C 09/16/16 175.0 0.17 0.20
GS 160916C00177500 C 09/16/16 177.5 0.07 0.12
GS 160916C00180000 C 09/16/16 180.0 0.03 0.07
GS 160916C00182500 C 09/16/16 182.5 0.00 0.08
GS 160916C00185000 C 09/16/16 185.0 0.00 0.07
GS 160916C00187500 C 09/16/16 187.5 0.00 0.07
GS 160916C00190000 C 09/16/16 190.0 0.00 0.16
GS 160916C00192500 C 09/16/16 192.5 0.00 0.07
GS 160916C00195000 C 09/16/16 195.0 0.00 0.07
GS 160916C00200000 C 09/16/16 200.0 0.00 0.40
GS 160916C00205000 C 09/16/16 205.0 0.00 0.40
GS 160916C00210000 C 09/16/16 210.0 0.00 0.40
GS 160916C00215000 C 09/16/16 215.0 0.00 0.40
GS 160916C00220000 C 09/16/16 220.0 0.00 0.40
GS 160916C00225000 C 09/16/16 225.0 0.00 0.12
GS 160916C00230000 C 09/16/16 230.0 0.00 0.40
GS 160916C00235000 C 09/16/16 235.0 0.00 0.40
GS 160916C00240000 C 09/16/16 240.0 0.00 0.07
GS 160916P00085000 P 09/16/16 85.0 0.00 0.07
GS 160916P00090000 P 09/16/16 90.0 0.00 0.40
GS 160916P00095000 P 09/16/16 95.0 0.00 0.07
GS 160916P00100000 P 09/16/16 100.0 0.00 0.07
GS 160916P00105000 P 09/16/16 105.0 0.00 0.08
GS 160916P00110000 P 09/16/16 110.0 0.00 0.08
GS 160916P00115000 P 09/16/16 115.0 0.00 0.08
GS 160916P00120000 P 09/16/16 120.0 0.00 0.14
GS 160916P00123000 P 09/16/16 123.0 0.00 0.42
GS 160916P00124000 P 09/16/16 124.0 0.00 0.15
GS 160916P00125000 P 09/16/16 125.0 0.00 0.12
GS 160916P00126000 P 09/16/16 126.0 0.00 0.16
GS 160916P00127000 P 09/16/16 127.0 0.00 0.16
GS 160916P00128000 P 09/16/16 128.0 0.00 0.44
GS 160916P00129000 P 09/16/16 129.0 0.00 0.10
GS 160916P00130000 P 09/16/16 130.0 0.01 0.11
GS 160916P00131000 P 09/16/16 131.0 0.00 0.12
GS 160916P00132000 P 09/16/16 132.0 0.00 0.13
GS 160916P00133000 P 09/16/16 133.0 0.00 0.14
GS 160916P00134000 P 09/16/16 134.0 0.01 0.12
GS 160916P00135000 P 09/16/16 135.0 0.05 0.08
GS 160916P00136000 P 09/16/16 136.0 0.05 0.12
GS 160916P00137000 P 09/16/16 137.0 0.06 0.11
GS 160916P00138000 P 09/16/16 138.0 0.07 0.10
GS 160916P00139000 P 09/16/16 139.0 0.07 0.10
GS 160916P00140000 P 09/16/16 140.0 0.10 0.11
GS 160916P00141000 P 09/16/16 141.0 0.01 0.12
GS 160916P00142000 P 09/16/16 142.0 0.11 0.13
GS 160916P00143000 P 09/16/16 143.0 0.10 0.14
GS 160916P00144000 P 09/16/16 144.0 0.13 0.15
GS 160916P00145000 P 09/16/16 145.0 0.14 0.17
GS 160916P00146000 P 09/16/16 146.0 0.16 0.18
GS 160916P00147000 P 09/16/16 147.0 0.17 0.21
GS 160916P00148000 P 09/16/16 148.0 0.19 0.28
GS 160916P00149000 P 09/16/16 149.0 0.21 0.26
GS 160916P00150000 P 09/16/16 150.0 0.26 0.27
GS 160916P00152500 P 09/16/16 152.5 0.34 0.37
GS 160916P00155000 P 09/16/16 155.0 0.49 0.52
GS 160916P00157500 P 09/16/16 157.5 0.73 0.77
GS 160916P00160000 P 09/16/16 160.0 1.11 1.16
GS 160916P00162500 P 09/16/16 162.5 1.71 1.75
GS 160916P00165000 P 09/16/16 165.0 2.57 2.64
GS 160916P00167500 P 09/16/16 167.5 3.80 3.90
GS 160916P00170000 P 09/16/16 170.0 5.45 5.55
GS 160916P00172500 P 09/16/16 172.5 7.45 7.60
GS 160916P00175000 P 09/16/16 175.0 8.15 10.85
GS 160916P00177500 P 09/16/16 177.5 10.45 13.30
GS 160916P00180000 P 09/16/16 180.0 13.00 15.50
GS 160916P00182500 P 09/16/16 182.5 15.40 18.60
GS 160916P00185000 P 09/16/16 185.0 18.00 20.55
GS 160916P00187500 P 09/16/16 187.5 20.35 23.50
GS 160916P00190000 P 09/16/16 190.0 23.00 25.55
GS 160916P00192500 P 09/16/16 192.5 25.35 29.00
GS 160916P00195000 P 09/16/16 195.0 28.00 31.30
GS 160916P00200000 P 09/16/16 200.0 33.10 35.50
GS 160916P00205000 P 09/16/16 205.0 37.65 41.40
GS 160916P00210000 P 09/16/16 210.0 42.60 46.40
GS 160916P00215000 P 09/16/16 215.0 47.60 51.50
GS 160916P00220000 P 09/16/16 220.0 52.90 56.55
GS 160916P00225000 P 09/16/16 225.0 57.65 61.40
GS 160916P00230000 P 09/16/16 230.0 62.60 66.45
GS 160916P00235000 P 09/16/16 235.0 67.50 71.55
GS 160916P00240000 P 09/16/16 240.0 72.60 76.55
GS 160923C00100000 C 09/23/16 100.0 63.80 68.15
GS 160923C00105000 C 09/23/16 105.0 58.80 63.30
GS 160923C00110000 C 09/23/16 110.0 53.80 58.30
GS 160923C00115000 C 09/23/16 115.0 48.80 53.30
GS 160923C00120000 C 09/23/16 120.0 43.80 48.30
GS 160923C00125000 C 09/23/16 125.0 38.80 43.30
GS 160923C00130000 C 09/23/16 130.0 34.35 38.30
GS 160923C00135000 C 09/23/16 135.0 29.35 33.30
GS 160923C00139000 C 09/23/16 139.0 24.85 29.30
GS 160923C00140000 C 09/23/16 140.0 24.10 28.30
GS 160923C00141000 C 09/23/16 141.0 23.05 27.30
GS 160923C00142000 C 09/23/16 142.0 21.75 26.15
GS 160923C00143000 C 09/23/16 143.0 21.05 25.10
GS 160923C00144000 C 09/23/16 144.0 19.80 24.30
GS 160923C00145000 C 09/23/16 145.0 18.75 23.00
GS 160923C00146000 C 09/23/16 146.0 17.75 21.90
GS 160923C00147000 C 09/23/16 147.0 16.75 20.70
GS 160923C00148000 C 09/23/16 148.0 16.15 19.95
GS 160923C00149000 C 09/23/16 149.0 14.80 18.60
GS 160923C00150000 C 09/23/16 150.0 15.95 16.20
GS 160923C00152500 C 09/23/16 152.5 11.70 15.90
GS 160923C00155000 C 09/23/16 155.0 11.20 11.65
GS 160923C00157500 C 09/23/16 157.5 9.10 9.30
GS 160923C00160000 C 09/23/16 160.0 7.10 7.25
GS 160923C00162500 C 09/23/16 162.5 5.30 5.40
GS 160923C00165000 C 09/23/16 165.0 3.70 3.85
GS 160923C00167500 C 09/23/16 167.5 2.45 2.51
GS 160923C00170000 C 09/23/16 170.0 1.48 1.53
GS 160923C00172500 C 09/23/16 172.5 0.82 0.87
GS 160923C00175000 C 09/23/16 175.0 0.41 0.56
GS 160923C00177500 C 09/23/16 177.5 0.20 0.30
GS 160923C00180000 C 09/23/16 180.0 0.09 0.15
GS 160923C00182500 C 09/23/16 182.5 0.03 0.13
GS 160923C00185000 C 09/23/16 185.0 0.00 0.10
GS 160923C00187500 C 09/23/16 187.5 0.00 0.38
GS 160923C00190000 C 09/23/16 190.0 0.00 0.42
GS 160923C00192500 C 09/23/16 192.5 0.00 0.37
GS 160923C00195000 C 09/23/16 195.0 0.00 0.41
GS 160923C00197500 C 09/23/16 197.5 0.00 0.41
GS 160923C00200000 C 09/23/16 200.0 0.00 0.41
GS 160923C00205000 C 09/23/16 205.0 0.00 0.41
GS 160923C00210000 C 09/23/16 210.0 0.00 0.40
GS 160923C00215000 C 09/23/16 215.0 0.00 0.40
GS 160923C00220000 C 09/23/16 220.0 0.00 0.35
GS 160923P00100000 P 09/23/16 100.0 0.00 0.36
GS 160923P00105000 P 09/23/16 105.0 0.00 0.41
GS 160923P00110000 P 09/23/16 110.0 0.00 0.41
GS 160923P00115000 P 09/23/16 115.0 0.00 0.43
GS 160923P00120000 P 09/23/16 120.0 0.00 0.11
GS 160923P00125000 P 09/23/16 125.0 0.00 0.16
GS 160923P00130000 P 09/23/16 130.0 0.00 0.22
GS 160923P00135000 P 09/23/16 135.0 0.05 0.24
GS 160923P00139000 P 09/23/16 139.0 0.15 0.22
GS 160923P00140000 P 09/23/16 140.0 0.16 0.22
GS 160923P00141000 P 09/23/16 141.0 0.19 0.23
GS 160923P00142000 P 09/23/16 142.0 0.21 0.25
GS 160923P00143000 P 09/23/16 143.0 0.23 0.27
GS 160923P00144000 P 09/23/16 144.0 0.25 0.29
GS 160923P00145000 P 09/23/16 145.0 0.28 0.40
GS 160923P00146000 P 09/23/16 146.0 0.31 0.43
GS 160923P00147000 P 09/23/16 147.0 0.34 0.47
GS 160923P00148000 P 09/23/16 148.0 0.38 0.51
GS 160923P00149000 P 09/23/16 149.0 0.43 0.46
GS 160923P00150000 P 09/23/16 150.0 0.48 0.51
GS 160923P00152500 P 09/23/16 152.5 0.64 0.68
GS 160923P00155000 P 09/23/16 155.0 0.88 0.92
GS 160923P00157500 P 09/23/16 157.5 1.23 1.26
GS 160923P00160000 P 09/23/16 160.0 1.69 1.79
GS 160923P00162500 P 09/23/16 162.5 2.37 2.44
GS 160923P00165000 P 09/23/16 165.0 3.25 3.35
GS 160923P00167500 P 09/23/16 167.5 4.45 4.60
GS 160923P00170000 P 09/23/16 170.0 6.00 6.15
GS 160923P00172500 P 09/23/16 172.5 7.80 8.00
GS 160923P00175000 P 09/23/16 175.0 8.40 11.15
GS 160923P00177500 P 09/23/16 177.5 10.10 14.55
GS 160923P00180000 P 09/23/16 180.0 13.05 16.50
GS 160923P00182500 P 09/23/16 182.5 15.00 19.40
GS 160923P00185000 P 09/23/16 185.0 18.15 20.90
GS 160923P00187500 P 09/23/16 187.5 19.70 24.30
GS 160923P00190000 P 09/23/16 190.0 22.95 26.40
GS 160923P00192500 P 09/23/16 192.5 24.75 29.30
GS 160923P00195000 P 09/23/16 195.0 27.30 31.60
GS 160923P00197500 P 09/23/16 197.5 29.80 34.25
GS 160923P00200000 P 09/23/16 200.0 32.30 36.60
GS 160923P00205000 P 09/23/16 205.0 37.20 41.80
GS 160923P00210000 P 09/23/16 210.0 42.20 46.40
GS 160923P00215000 P 09/23/16 215.0 47.30 51.60
GS 160923P00220000 P 09/23/16 220.0 52.30 56.40
GS 160930C00130000 C 09/30/16 130.0 34.30 36.75
GS 160930C00135000 C 09/30/16 135.0 29.05 33.25
GS 160930C00140000 C 09/30/16 140.0 24.30 27.55
GS 160930C00141000 C 09/30/16 141.0 22.80 27.25
GS 160930C00142000 C 09/30/16 142.0 22.00 26.25
GS 160930C00143000 C 09/30/16 143.0 21.35 25.40
GS 160930C00144000 C 09/30/16 144.0 20.00 24.15
GS 160930C00145000 C 09/30/16 145.0 19.25 22.65
GS 160930C00146000 C 09/30/16 146.0 18.20 22.15
GS 160930C00147000 C 09/30/16 147.0 17.90 20.10
GS 160930C00148000 C 09/30/16 148.0 16.20 20.25
GS 160930C00149000 C 09/30/16 149.0 15.40 19.45
GS 160930C00150000 C 09/30/16 150.0 16.10 16.30
GS 160930C00152500 C 09/30/16 152.5 13.65 14.40
GS 160930C00155000 C 09/30/16 155.0 11.40 12.10
GS 160930C00157500 C 09/30/16 157.5 9.45 9.65
GS 160930C00160000 C 09/30/16 160.0 7.45 7.65
GS 160930C00162500 C 09/30/16 162.5 5.70 6.05
GS 160930C00165000 C 09/30/16 165.0 4.15 4.30
GS 160930C00167500 C 09/30/16 167.5 2.89 2.95
GS 160930C00170000 C 09/30/16 170.0 1.86 1.92
GS 160930C00172500 C 09/30/16 172.5 1.11 1.16
GS 160930C00175000 C 09/30/16 175.0 0.63 0.67
GS 160930C00177500 C 09/30/16 177.5 0.34 0.38
GS 160930C00180000 C 09/30/16 180.0 0.17 0.22
GS 160930C00182500 C 09/30/16 182.5 0.04 0.15
GS 160930C00185000 C 09/30/16 185.0 0.01 0.13
GS 160930C00187500 C 09/30/16 187.5 0.00 0.10
GS 160930C00190000 C 09/30/16 190.0 0.00 0.43
GS 160930C00192500 C 09/30/16 192.5 0.00 0.42
GS 160930C00195000 C 09/30/16 195.0 0.00 0.42
GS 160930C00197500 C 09/30/16 197.5 0.00 0.10
GS 160930P00130000 P 09/30/16 130.0 0.08 0.21
GS 160930P00135000 P 09/30/16 135.0 0.16 0.28
GS 160930P00140000 P 09/30/16 140.0 0.26 0.32
GS 160930P00141000 P 09/30/16 141.0 0.29 0.33
GS 160930P00142000 P 09/30/16 142.0 0.31 0.44
GS 160930P00143000 P 09/30/16 143.0 0.34 0.47
GS 160930P00144000 P 09/30/16 144.0 0.37 0.50
GS 160930P00145000 P 09/30/16 145.0 0.41 0.54
GS 160930P00146000 P 09/30/16 146.0 0.46 0.49
GS 160930P00147000 P 09/30/16 147.0 0.49 0.64
GS 160930P00148000 P 09/30/16 148.0 0.51 0.70
GS 160930P00149000 P 09/30/16 149.0 0.60 0.76
GS 160930P00150000 P 09/30/16 150.0 0.68 0.71
GS 160930P00152500 P 09/30/16 152.5 0.88 0.94
GS 160930P00155000 P 09/30/16 155.0 1.17 1.21
GS 160930P00157500 P 09/30/16 157.5 1.55 1.73
GS 160930P00160000 P 09/30/16 160.0 2.09 2.14
GS 160930P00162500 P 09/30/16 162.5 2.79 2.85
GS 160930P00165000 P 09/30/16 165.0 3.70 3.80
GS 160930P00167500 P 09/30/16 167.5 4.90 5.00
GS 160930P00170000 P 09/30/16 170.0 6.35 6.55
GS 160930P00172500 P 09/30/16 172.5 8.10 8.25
GS 160930P00175000 P 09/30/16 175.0 8.55 11.40
GS 160930P00177500 P 09/30/16 177.5 10.80 13.65
GS 160930P00180000 P 09/30/16 180.0 12.70 16.55
GS 160930P00182500 P 09/30/16 182.5 15.00 19.00
GS 160930P00185000 P 09/30/16 185.0 17.30 21.45
GS 160930P00187500 P 09/30/16 187.5 19.95 23.95
GS 160930P00190000 P 09/30/16 190.0 22.40 26.40
GS 160930P00192500 P 09/30/16 192.5 24.70 28.70
GS 160930P00195000 P 09/30/16 195.0 27.50 31.40
GS 160930P00197500 P 09/30/16 197.5 30.50 33.70
GS 161007C00130000 C 10/07/16 130.0 34.45 37.65
GS 161007C00135000 C 10/07/16 135.0 28.80 33.35
GS 161007C00140000 C 10/07/16 140.0 23.95 28.35
GS 161007C00142000 C 10/07/16 142.0 22.25 26.25
GS 161007C00143000 C 10/07/16 143.0 21.10 25.15
GS 161007C00144000 C 10/07/16 144.0 20.20 24.25
GS 161007C00145000 C 10/07/16 145.0 19.15 23.25
GS 161007C00146000 C 10/07/16 146.0 18.25 22.35
GS 161007C00147000 C 10/07/16 147.0 17.40 21.40
GS 161007C00148000 C 10/07/16 148.0 16.50 20.55
GS 161007C00149000 C 10/07/16 149.0 15.50 19.05
GS 161007C00150000 C 10/07/16 150.0 14.65 17.00
GS 161007C00152500 C 10/07/16 152.5 13.90 14.80
GS 161007C00155000 C 10/07/16 155.0 11.65 12.40
GS 161007C00157500 C 10/07/16 157.5 9.80 10.05
GS 161007C00160000 C 10/07/16 160.0 7.95 8.10
GS 161007C00162500 C 10/07/16 162.5 6.20 6.30
GS 161007C00165000 C 10/07/16 165.0 4.55 4.75
GS 161007C00167500 C 10/07/16 167.5 3.25 3.40
GS 161007C00170000 C 10/07/16 170.0 2.20 2.41
GS 161007C00172500 C 10/07/16 172.5 1.44 1.49
GS 161007C00175000 C 10/07/16 175.0 0.86 0.91
GS 161007C00177500 C 10/07/16 177.5 0.49 0.61
GS 161007C00180000 C 10/07/16 180.0 0.27 0.39
GS 161007C00182500 C 10/07/16 182.5 0.08 0.21
GS 161007C00185000 C 10/07/16 185.0 0.03 0.14
GS 161007C00187500 C 10/07/16 187.5 0.01 0.13
GS 161007C00190000 C 10/07/16 190.0 0.00 0.10
GS 161007C00192500 C 10/07/16 192.5 0.00 0.38
GS 161007C00195000 C 10/07/16 195.0 0.00 0.42
GS 161007C00197500 C 10/07/16 197.5 0.00 0.42
GS 161007C00200000 C 10/07/16 200.0 0.00 0.41
GS 161007C00202500 C 10/07/16 202.5 0.00 0.10
GS 161007P00130000 P 10/07/16 130.0 0.16 0.26
GS 161007P00135000 P 10/07/16 135.0 0.26 0.30
GS 161007P00140000 P 10/07/16 140.0 0.32 0.43
GS 161007P00142000 P 10/07/16 142.0 0.39 0.49
GS 161007P00143000 P 10/07/16 143.0 0.43 0.62
GS 161007P00144000 P 10/07/16 144.0 0.52 0.60
GS 161007P00145000 P 10/07/16 145.0 0.53 0.72
GS 161007P00146000 P 10/07/16 146.0 0.58 0.68
GS 161007P00147000 P 10/07/16 147.0 0.64 0.74
GS 161007P00148000 P 10/07/16 148.0 0.70 0.91
GS 161007P00149000 P 10/07/16 149.0 0.83 0.87
GS 161007P00150000 P 10/07/16 150.0 0.86 0.97
GS 161007P00152500 P 10/07/16 152.5 1.16 1.20
GS 161007P00155000 P 10/07/16 155.0 1.49 1.54
GS 161007P00157500 P 10/07/16 157.5 1.92 1.98
GS 161007P00160000 P 10/07/16 160.0 2.46 2.67
GS 161007P00162500 P 10/07/16 162.5 3.20 3.35
GS 161007P00165000 P 10/07/16 165.0 4.10 4.25
GS 161007P00167500 P 10/07/16 167.5 5.30 5.45
GS 161007P00170000 P 10/07/16 170.0 6.70 6.90
GS 161007P00172500 P 10/07/16 172.5 8.40 8.60
GS 161007P00175000 P 10/07/16 175.0 8.85 10.65
GS 161007P00177500 P 10/07/16 177.5 10.95 14.10
GS 161007P00180000 P 10/07/16 180.0 12.75 16.60
GS 161007P00182500 P 10/07/16 182.5 15.00 19.45
GS 161007P00185000 P 10/07/16 185.0 17.30 21.45
GS 161007P00187500 P 10/07/16 187.5 19.95 24.00
GS 161007P00190000 P 10/07/16 190.0 22.20 26.40
GS 161007P00192500 P 10/07/16 192.5 24.85 28.90
GS 161007P00195000 P 10/07/16 195.0 27.30 31.45
GS 161007P00197500 P 10/07/16 197.5 29.70 33.90
GS 161007P00200000 P 10/07/16 200.0 32.35 36.45
GS 161007P00202500 P 10/07/16 202.5 35.50 38.70
GS 161021C00075000 C 10/21/16 75.0 89.00 92.75
GS 161021C00080000 C 10/21/16 80.0 84.00 87.75
GS 161021C00085000 C 10/21/16 85.0 79.00 82.75
GS 161021C00090000 C 10/21/16 90.0 74.00 77.75
GS 161021C00095000 C 10/21/16 95.0 69.30 72.75
GS 161021C00100000 C 10/21/16 100.0 64.05 67.75
GS 161021C00105000 C 10/21/16 105.0 59.05 62.75
GS 161021C00110000 C 10/21/16 110.0 54.05 57.75
GS 161021C00115000 C 10/21/16 115.0 49.05 52.75
GS 161021C00120000 C 10/21/16 120.0 44.05 47.75
GS 161021C00125000 C 10/21/16 125.0 39.05 42.75
GS 161021C00130000 C 10/21/16 130.0 34.25 37.65
GS 161021C00135000 C 10/21/16 135.0 29.75 32.75
GS 161021C00140000 C 10/21/16 140.0 25.20 26.70
GS 161021C00145000 C 10/21/16 145.0 20.55 22.00
GS 161021C00150000 C 10/21/16 150.0 16.95 17.10
GS 161021C00155000 C 10/21/16 155.0 12.60 13.15
GS 161021C00160000 C 10/21/16 160.0 8.85 9.00
GS 161021C00165000 C 10/21/16 165.0 5.65 5.70
GS 161021C00170000 C 10/21/16 170.0 3.10 3.20
GS 161021C00175000 C 10/21/16 175.0 1.48 1.52
GS 161021C00180000 C 10/21/16 180.0 0.61 0.64
GS 161021C00185000 C 10/21/16 185.0 0.23 0.28
GS 161021C00190000 C 10/21/16 190.0 0.05 0.16
GS 161021C00195000 C 10/21/16 195.0 0.00 0.10
GS 161021C00200000 C 10/21/16 200.0 0.02 0.07
GS 161021C00205000 C 10/21/16 205.0 0.00 0.06
GS 161021C00210000 C 10/21/16 210.0 0.00 0.05
GS 161021C00215000 C 10/21/16 215.0 0.00 0.06
GS 161021C00220000 C 10/21/16 220.0 0.00 0.05
GS 161021C00225000 C 10/21/16 225.0 0.00 0.05
GS 161021P00075000 P 10/21/16 75.0 0.00 0.05
GS 161021P00080000 P 10/21/16 80.0 0.00 0.05
GS 161021P00085000 P 10/21/16 85.0 0.00 0.06
GS 161021P00090000 P 10/21/16 90.0 0.00 0.06
GS 161021P00095000 P 10/21/16 95.0 0.00 0.08
GS 161021P00100000 P 10/21/16 100.0 0.05 0.10
GS 161021P00105000 P 10/21/16 105.0 0.00 0.15
GS 161021P00110000 P 10/21/16 110.0 0.11 0.15
GS 161021P00115000 P 10/21/16 115.0 0.15 0.18
GS 161021P00120000 P 10/21/16 120.0 0.13 0.23
GS 161021P00125000 P 10/21/16 125.0 0.26 0.29
GS 161021P00130000 P 10/21/16 130.0 0.35 0.38
GS 161021P00135000 P 10/21/16 135.0 0.49 0.51
GS 161021P00140000 P 10/21/16 140.0 0.68 0.71
GS 161021P00145000 P 10/21/16 145.0 0.99 1.03
GS 161021P00150000 P 10/21/16 150.0 1.46 1.51
GS 161021P00155000 P 10/21/16 155.0 2.21 2.26
GS 161021P00160000 P 10/21/16 160.0 3.35 3.45
GS 161021P00165000 P 10/21/16 165.0 5.10 5.15
GS 161021P00170000 P 10/21/16 170.0 7.55 7.70
GS 161021P00175000 P 10/21/16 175.0 10.90 11.05
GS 161021P00180000 P 10/21/16 180.0 13.55 16.05
GS 161021P00185000 P 10/21/16 185.0 18.15 20.75
GS 161021P00190000 P 10/21/16 190.0 23.00 25.65
GS 161021P00195000 P 10/21/16 195.0 28.00 30.45
GS 161021P00200000 P 10/21/16 200.0 33.00 35.95
GS 161021P00205000 P 10/21/16 205.0 37.85 41.45
GS 161021P00210000 P 10/21/16 210.0 42.70 46.40
GS 161021P00215000 P 10/21/16 215.0 47.60 51.55
GS 161021P00220000 P 10/21/16 220.0 52.60 56.55
GS 161021P00225000 P 10/21/16 225.0 57.90 61.55
GS 170120C00070000 C 01/20/17 70.0 94.05 97.75
GS 170120C00075000 C 01/20/17 75.0 89.20 93.00
GS 170120C00080000 C 01/20/17 80.0 84.05 87.75
GS 170120C00085000 C 01/20/17 85.0 79.05 82.75
GS 170120C00090000 C 01/20/17 90.0 74.25 77.75
GS 170120C00095000 C 01/20/17 95.0 69.10 72.75
GS 170120C00100000 C 01/20/17 100.0 64.05 67.75
GS 170120C00105000 C 01/20/17 105.0 59.10 62.95
GS 170120C00110000 C 01/20/17 110.0 54.30 57.85
GS 170120C00115000 C 01/20/17 115.0 49.40 52.95
GS 170120C00120000 C 01/20/17 120.0 44.50 48.05
GS 170120C00125000 C 01/20/17 125.0 39.75 42.55
GS 170120C00130000 C 01/20/17 130.0 36.50 37.80
GS 170120C00135000 C 01/20/17 135.0 31.35 33.05
GS 170120C00140000 C 01/20/17 140.0 26.70 28.40
GS 170120C00145000 C 01/20/17 145.0 22.85 23.85
GS 170120C00150000 C 01/20/17 150.0 19.30 19.75
GS 170120C00155000 C 01/20/17 155.0 15.30 15.75
GS 170120C00160000 C 01/20/17 160.0 12.05 12.45
GS 170120C00165000 C 01/20/17 165.0 9.00 9.40
GS 170120C00170000 C 01/20/17 170.0 6.40 6.65
GS 170120C00175000 C 01/20/17 175.0 4.30 4.55
GS 170120C00180000 C 01/20/17 180.0 2.82 2.96
GS 170120C00185000 C 01/20/17 185.0 1.74 1.85
GS 170120C00190000 C 01/20/17 190.0 1.00 1.12
GS 170120C00195000 C 01/20/17 195.0 0.54 0.65
GS 170120C00200000 C 01/20/17 200.0 0.25 0.38
GS 170120C00205000 C 01/20/17 205.0 0.15 0.24
GS 170120C00210000 C 01/20/17 210.0 0.10 0.19
GS 170120C00215000 C 01/20/17 215.0 0.02 0.15
GS 170120C00220000 C 01/20/17 220.0 0.05 0.11
GS 170120C00225000 C 01/20/17 225.0 0.00 0.09
GS 170120C00230000 C 01/20/17 230.0 0.01 0.07
GS 170120C00235000 C 01/20/17 235.0 0.00 0.07
GS 170120C00240000 C 01/20/17 240.0 0.01 0.07
GS 170120C00250000 C 01/20/17 250.0 0.01 0.06
GS 170120C00260000 C 01/20/17 260.0 0.00 0.06
GS 170120C00270000 C 01/20/17 270.0 0.00 0.05
GS 170120C00280000 C 01/20/17 280.0 0.00 0.03
GS 170120C00290000 C 01/20/17 290.0 0.00 0.05
GS 170120C00300000 C 01/20/17 300.0 0.00 0.05
GS 170120C00310000 C 01/20/17 310.0 0.00 0.05
GS 170120P00070000 P 01/20/17 70.0 0.05 0.19
GS 170120P00075000 P 01/20/17 75.0 0.08 0.23
GS 170120P00080000 P 01/20/17 80.0 0.12 0.27
GS 170120P00085000 P 01/20/17 85.0 0.17 0.32
GS 170120P00090000 P 01/20/17 90.0 0.24 0.31
GS 170120P00095000 P 01/20/17 95.0 0.31 0.45
GS 170120P00100000 P 01/20/17 100.0 0.42 0.49
GS 170120P00105000 P 01/20/17 105.0 0.49 0.62
GS 170120P00110000 P 01/20/17 110.0 0.60 0.80
GS 170120P00115000 P 01/20/17 115.0 0.78 0.87
GS 170120P00120000 P 01/20/17 120.0 0.93 1.15
GS 170120P00125000 P 01/20/17 125.0 1.20 1.33
GS 170120P00130000 P 01/20/17 130.0 1.49 1.65
GS 170120P00135000 P 01/20/17 135.0 1.89 2.01
GS 170120P00140000 P 01/20/17 140.0 2.43 2.61
GS 170120P00145000 P 01/20/17 145.0 3.15 3.45
GS 170120P00150000 P 01/20/17 150.0 4.00 4.20
GS 170120P00155000 P 01/20/17 155.0 5.25 5.40
GS 170120P00160000 P 01/20/17 160.0 6.80 7.00
GS 170120P00165000 P 01/20/17 165.0 8.75 8.95
GS 170120P00170000 P 01/20/17 170.0 11.05 11.40
GS 170120P00175000 P 01/20/17 175.0 14.00 14.35
GS 170120P00180000 P 01/20/17 180.0 17.35 17.85
GS 170120P00185000 P 01/20/17 185.0 19.95 22.75
GS 170120P00190000 P 01/20/17 190.0 24.25 27.00
GS 170120P00195000 P 01/20/17 195.0 28.80 31.55
GS 170120P00200000 P 01/20/17 200.0 33.55 36.25
GS 170120P00205000 P 01/20/17 205.0 38.40 41.15
GS 170120P00210000 P 01/20/17 210.0 43.20 46.95
GS 170120P00215000 P 01/20/17 215.0 48.20 51.90
GS 170120P00220000 P 01/20/17 220.0 53.15 56.90
GS 170120P00225000 P 01/20/17 225.0 58.15 61.85
GS 170120P00230000 P 01/20/17 230.0 62.85 66.80
GS 170120P00235000 P 01/20/17 235.0 67.85 71.85
GS 170120P00240000 P 01/20/17 240.0 73.10 76.80
GS 170120P00250000 P 01/20/17 250.0 83.10 86.60
GS 170120P00260000 P 01/20/17 260.0 93.05 96.75
GS 170120P00270000 P 01/20/17 270.0 103.05 106.60
GS 170120P00280000 P 01/20/17 280.0 113.00 116.55
GS 170120P00290000 P 01/20/17 290.0 122.70 126.65
GS 170120P00300000 P 01/20/17 300.0 132.95 136.60
GS 170120P00310000 P 01/20/17 310.0 142.70 146.45
GS 170421C00085000 C 04/21/17 85.0 79.20 82.75
GS 170421C00090000 C 04/21/17 90.0 74.05 78.15
GS 170421C00095000 C 04/21/17 95.0 69.10 73.25
GS 170421C00100000 C 04/21/17 100.0 64.40 68.00
GS 170421C00105000 C 04/21/17 105.0 59.80 63.15
GS 170421C00110000 C 04/21/17 110.0 55.55 58.30
GS 170421C00115000 C 04/21/17 115.0 50.75 53.50
GS 170421C00120000 C 04/21/17 120.0 46.25 48.80
GS 170421C00125000 C 04/21/17 125.0 41.50 44.30
GS 170421C00130000 C 04/21/17 130.0 37.00 39.80
GS 170421C00135000 C 04/21/17 135.0 32.50 35.45
GS 170421C00140000 C 04/21/17 140.0 28.25 31.35
GS 170421C00145000 C 04/21/17 145.0 25.05 26.05
GS 170421C00150000 C 04/21/17 150.0 21.25 22.15
GS 170421C00155000 C 04/21/17 155.0 17.90 18.60
GS 170421C00160000 C 04/21/17 160.0 14.75 15.05
GS 170421C00165000 C 04/21/17 165.0 11.75 12.10
GS 170421C00170000 C 04/21/17 170.0 9.15 9.50
GS 170421C00175000 C 04/21/17 175.0 6.95 7.25
GS 170421C00180000 C 04/21/17 180.0 5.15 5.45
GS 170421C00185000 C 04/21/17 185.0 3.70 3.95
GS 170421C00190000 C 04/21/17 190.0 2.66 2.82
GS 170421C00195000 C 04/21/17 195.0 1.81 1.94
GS 170421C00200000 C 04/21/17 200.0 1.18 1.33
GS 170421C00205000 C 04/21/17 205.0 0.76 0.91
GS 170421C00210000 C 04/21/17 210.0 0.47 0.60
GS 170421C00215000 C 04/21/17 215.0 0.27 0.41
GS 170421C00220000 C 04/21/17 220.0 0.15 0.30
GS 170421C00225000 C 04/21/17 225.0 0.07 0.22
GS 170421C00230000 C 04/21/17 230.0 0.04 0.18
GS 170421C00235000 C 04/21/17 235.0 0.02 0.15
GS 170421C00240000 C 04/21/17 240.0 0.01 0.13
GS 170421C00245000 C 04/21/17 245.0 0.00 0.11
GS 170421P00085000 P 04/21/17 85.0 0.55 0.71
GS 170421P00090000 P 04/21/17 90.0 0.67 0.83
GS 170421P00095000 P 04/21/17 95.0 0.80 0.98
GS 170421P00100000 P 04/21/17 100.0 0.96 1.15
GS 170421P00105000 P 04/21/17 105.0 1.14 1.35
GS 170421P00110000 P 04/21/17 110.0 1.39 1.58
GS 170421P00115000 P 04/21/17 115.0 1.67 1.86
GS 170421P00120000 P 04/21/17 120.0 2.01 2.20
GS 170421P00125000 P 04/21/17 125.0 2.43 2.62
GS 170421P00130000 P 04/21/17 130.0 2.94 3.15
GS 170421P00135000 P 04/21/17 135.0 3.55 3.75
GS 170421P00140000 P 04/21/17 140.0 4.35 4.55
GS 170421P00145000 P 04/21/17 145.0 5.30 5.55
GS 170421P00150000 P 04/21/17 150.0 6.50 6.75
GS 170421P00155000 P 04/21/17 155.0 7.95 8.20
GS 170421P00160000 P 04/21/17 160.0 9.65 9.90
GS 170421P00165000 P 04/21/17 165.0 11.75 12.00
GS 170421P00170000 P 04/21/17 170.0 14.10 14.40
GS 170421P00175000 P 04/21/17 175.0 16.90 17.20
GS 170421P00180000 P 04/21/17 180.0 20.05 20.40
GS 170421P00185000 P 04/21/17 185.0 23.55 24.05
GS 170421P00190000 P 04/21/17 190.0 26.90 28.85
GS 170421P00195000 P 04/21/17 195.0 30.20 32.80
GS 170421P00200000 P 04/21/17 200.0 34.60 37.30
GS 170421P00205000 P 04/21/17 205.0 39.15 41.85
GS 170421P00210000 P 04/21/17 210.0 44.00 46.55
GS 170421P00215000 P 04/21/17 215.0 48.80 52.10
GS 170421P00220000 P 04/21/17 220.0 53.10 57.05
GS 170421P00225000 P 04/21/17 225.0 58.15 61.95
GS 170421P00230000 P 04/21/17 230.0 63.00 66.95
GS 170421P00235000 P 04/21/17 235.0 68.00 71.90
GS 170421P00240000 P 04/21/17 240.0 72.95 76.80
GS 170421P00245000 P 04/21/17 245.0 78.00 81.75
GS 170616C00085000 C 06/16/17 85.0 79.25 83.40
GS 170616C00090000 C 06/16/17 90.0 74.00 77.75
GS 170616C00095000 C 06/16/17 95.0 69.10 72.90
GS 170616C00100000 C 06/16/17 100.0 64.85 68.80
GS 170616C00105000 C 06/16/17 105.0 59.50 64.00
GS 170616C00110000 C 06/16/17 110.0 54.95 58.80
GS 170616C00115000 C 06/16/17 115.0 50.45 54.00
GS 170616C00120000 C 06/16/17 120.0 45.80 49.40
GS 170616C00125000 C 06/16/17 125.0 41.70 45.00
GS 170616C00130000 C 06/16/17 130.0 37.30 40.60
GS 170616C00135000 C 06/16/17 135.0 33.10 36.35
GS 170616C00140000 C 06/16/17 140.0 29.95 31.00
GS 170616C00145000 C 06/16/17 145.0 26.05 27.00
GS 170616C00150000 C 06/16/17 150.0 22.30 23.35
GS 170616C00155000 C 06/16/17 155.0 18.85 19.80
GS 170616C00160000 C 06/16/17 160.0 15.70 16.60
GS 170616C00165000 C 06/16/17 165.0 12.95 13.70
GS 170616C00170000 C 06/16/17 170.0 10.20 11.20
GS 170616C00175000 C 06/16/17 175.0 8.25 8.95
GS 170616C00180000 C 06/16/17 180.0 6.25 6.95
GS 170616C00185000 C 06/16/17 185.0 4.80 5.50
GS 170616C00190000 C 06/16/17 190.0 3.45 4.20
GS 170616C00195000 C 06/16/17 195.0 2.41 3.15
GS 170616C00200000 C 06/16/17 200.0 1.64 2.39
GS 170616C00205000 C 06/16/17 205.0 1.09 1.76
GS 170616C00210000 C 06/16/17 210.0 0.70 1.16
GS 170616C00215000 C 06/16/17 215.0 0.43 0.93
GS 170616C00220000 C 06/16/17 220.0 0.26 0.68
GS 170616C00225000 C 06/16/17 225.0 0.15 0.49
GS 170616C00230000 C 06/16/17 230.0 0.10 0.36
GS 170616C00235000 C 06/16/17 235.0 0.06 0.27
GS 170616C00240000 C 06/16/17 240.0 0.04 0.21
GS 170616C00245000 C 06/16/17 245.0 0.02 0.17
GS 170616P00085000 P 06/16/17 85.0 0.50 1.16
GS 170616P00090000 P 06/16/17 90.0 0.63 1.34
GS 170616P00095000 P 06/16/17 95.0 0.78 1.53
GS 170616P00100000 P 06/16/17 100.0 0.97 1.73
GS 170616P00105000 P 06/16/17 105.0 1.19 2.01
GS 170616P00110000 P 06/16/17 110.0 1.48 2.31
GS 170616P00115000 P 06/16/17 115.0 1.82 2.66
GS 170616P00120000 P 06/16/17 120.0 2.25 3.05
GS 170616P00125000 P 06/16/17 125.0 2.78 3.55
GS 170616P00130000 P 06/16/17 130.0 3.45 4.20
GS 170616P00135000 P 06/16/17 135.0 4.25 4.90
GS 170616P00140000 P 06/16/17 140.0 5.15 5.85
GS 170616P00145000 P 06/16/17 145.0 6.30 7.00
GS 170616P00150000 P 06/16/17 150.0 7.60 8.35
GS 170616P00155000 P 06/16/17 155.0 9.20 9.95
GS 170616P00160000 P 06/16/17 160.0 11.00 11.80
GS 170616P00165000 P 06/16/17 165.0 13.15 13.90
GS 170616P00170000 P 06/16/17 170.0 15.55 16.40
GS 170616P00175000 P 06/16/17 175.0 18.30 19.20
GS 170616P00180000 P 06/16/17 180.0 21.10 22.30
GS 170616P00185000 P 06/16/17 185.0 24.50 25.75
GS 170616P00190000 P 06/16/17 190.0 28.25 29.45
GS 170616P00195000 P 06/16/17 195.0 31.00 34.40
GS 170616P00200000 P 06/16/17 200.0 35.10 38.40
GS 170616P00205000 P 06/16/17 205.0 39.60 42.80
GS 170616P00210000 P 06/16/17 210.0 44.00 48.00
GS 170616P00215000 P 06/16/17 215.0 48.45 52.80
GS 170616P00220000 P 06/16/17 220.0 53.85 57.80
GS 170616P00225000 P 06/16/17 225.0 58.20 62.10
GS 170616P00230000 P 06/16/17 230.0 63.05 66.95
GS 170616P00235000 P 06/16/17 235.0 67.55 72.00
GS 170616P00240000 P 06/16/17 240.0 73.00 76.85
GS 170616P00245000 P 06/16/17 245.0 78.30 82.20
GS 180119C00070000 C 01/19/18 70.0 94.30 98.40
GS 180119C00075000 C 01/19/18 75.0 88.75 92.60
GS 180119C00080000 C 01/19/18 80.0 84.90 88.40
GS 180119C00085000 C 01/19/18 85.0 79.95 83.60
GS 180119C00090000 C 01/19/18 90.0 74.15 78.30
GS 180119C00095000 C 01/19/18 95.0 70.25 74.10
GS 180119C00100000 C 01/19/18 100.0 65.20 69.25
GS 180119C00105000 C 01/19/18 105.0 60.50 64.55
GS 180119C00110000 C 01/19/18 110.0 56.30 59.75
GS 180119C00115000 C 01/19/18 115.0 51.75 55.35
GS 180119C00120000 C 01/19/18 120.0 47.60 51.00
GS 180119C00125000 C 01/19/18 125.0 43.35 47.20
GS 180119C00130000 C 01/19/18 130.0 41.05 42.80
GS 180119C00135000 C 01/19/18 135.0 36.70 39.10
GS 180119C00140000 C 01/19/18 140.0 32.95 35.35
GS 180119C00145000 C 01/19/18 145.0 28.95 31.90
GS 180119C00150000 C 01/19/18 150.0 25.95 27.60
GS 180119C00155000 C 01/19/18 155.0 22.70 25.25
GS 180119C00160000 C 01/19/18 160.0 19.90 21.75
GS 180119C00165000 C 01/19/18 165.0 16.95 19.00
GS 180119C00170000 C 01/19/18 170.0 14.35 17.00
GS 180119C00175000 C 01/19/18 175.0 13.00 14.70
GS 180119C00180000 C 01/19/18 180.0 9.90 12.00
GS 180119C00185000 C 01/19/18 185.0 8.00 10.85
GS 180119C00190000 C 01/19/18 190.0 7.10 9.20
GS 180119C00195000 C 01/19/18 195.0 5.05 7.75
GS 180119C00200000 C 01/19/18 200.0 3.90 5.80
GS 180119C00210000 C 01/19/18 210.0 2.24 4.00
GS 180119C00220000 C 01/19/18 220.0 1.50 2.30
GS 180119C00230000 C 01/19/18 230.0 0.53 1.35
GS 180119C00240000 C 01/19/18 240.0 0.15 1.32
GS 180119C00250000 C 01/19/18 250.0 0.25 0.88
GS 180119C00260000 C 01/19/18 260.0 0.00 0.59
GS 180119C00270000 C 01/19/18 270.0 0.00 0.41
GS 180119C00280000 C 01/19/18 280.0 0.00 0.29
GS 180119C00290000 C 01/19/18 290.0 0.00 0.24
GS 180119P00070000 P 01/19/18 70.0 0.97 1.60
GS 180119P00075000 P 01/19/18 75.0 1.35 2.10
GS 180119P00080000 P 01/19/18 80.0 1.50 1.90
GS 180119P00085000 P 01/19/18 85.0 0.97 2.72
GS 180119P00090000 P 01/19/18 90.0 2.10 3.00
GS 180119P00095000 P 01/19/18 95.0 2.60 3.40
GS 180119P00100000 P 01/19/18 100.0 3.05 3.90
GS 180119P00105000 P 01/19/18 105.0 3.55 3.85
GS 180119P00110000 P 01/19/18 110.0 2.96 4.35
GS 180119P00115000 P 01/19/18 115.0 3.60 4.95
GS 180119P00120000 P 01/19/18 120.0 4.35 6.00
GS 180119P00125000 P 01/19/18 125.0 5.15 6.70
GS 180119P00130000 P 01/19/18 130.0 6.70 7.55
GS 180119P00135000 P 01/19/18 135.0 7.15 9.35
GS 180119P00140000 P 01/19/18 140.0 9.30 10.65
GS 180119P00145000 P 01/19/18 145.0 9.80 12.05
GS 180119P00150000 P 01/19/18 150.0 12.30 12.85
GS 180119P00155000 P 01/19/18 155.0 13.20 15.15
GS 180119P00160000 P 01/19/18 160.0 15.20 16.80
GS 180119P00165000 P 01/19/18 165.0 17.40 19.60
GS 180119P00170000 P 01/19/18 170.0 20.15 21.10
GS 180119P00175000 P 01/19/18 175.0 22.35 24.80
GS 180119P00180000 P 01/19/18 180.0 25.90 27.70
GS 180119P00185000 P 01/19/18 185.0 28.30 30.85
GS 180119P00190000 P 01/19/18 190.0 31.60 34.20
GS 180119P00195000 P 01/19/18 195.0 35.20 37.75
GS 180119P00200000 P 01/19/18 200.0 39.00 41.50
GS 180119P00210000 P 01/19/18 210.0 46.35 49.35
GS 180119P00220000 P 01/19/18 220.0 54.95 58.20
GS 180119P00230000 P 01/19/18 230.0 63.75 67.65
GS 180119P00240000 P 01/19/18 240.0 73.80 77.75
GS 180119P00250000 P 01/19/18 250.0 83.30 87.25
GS 180119P00260000 P 01/19/18 260.0 93.35 96.90
GS 180119P00270000 P 01/19/18 270.0 102.30 106.40
GS 180119P00280000 P 01/19/18 280.0 112.10 116.35
GS 180119P00290000 P 01/19/18 290.0 123.30 126.90

OPRA data is delayed 15 minutes.