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 (2017-04-14)Premium Content

Goldman Sachs Group Inc (GS)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 170526C00170000 C 05/26/17 170.0 51.65 56.25
GS 170526C00175000 C 05/26/17 175.0 46.35 50.60
GS 170526C00177500 C 05/26/17 177.5 44.70 47.10
GS 170526C00180000 C 05/26/17 180.0 42.35 44.45
GS 170526C00182500 C 05/26/17 182.5 39.75 42.30
GS 170526C00185000 C 05/26/17 185.0 37.15 39.55
GS 170526C00187500 C 05/26/17 187.5 34.90 37.15
GS 170526C00190000 C 05/26/17 190.0 32.15 34.55
GS 170526C00192500 C 05/26/17 192.5 30.10 32.10
GS 170526C00195000 C 05/26/17 195.0 27.60 29.50
GS 170526C00197500 C 05/26/17 197.5 25.15 27.00
GS 170526C00200000 C 05/26/17 200.0 23.55 23.95
GS 170526C00202500 C 05/26/17 202.5 20.15 22.10
GS 170526C00205000 C 05/26/17 205.0 18.65 18.95
GS 170526C00207500 C 05/26/17 207.5 16.05 16.45
GS 170526C00210000 C 05/26/17 210.0 13.60 13.95
GS 170526C00212500 C 05/26/17 212.5 11.10 11.50
GS 170526C00215000 C 05/26/17 215.0 8.65 9.00
GS 170526C00217500 C 05/26/17 217.5 6.30 6.55
GS 170526C00220000 C 05/26/17 220.0 4.00 4.25
GS 170526C00222500 C 05/26/17 222.5 2.09 2.24
GS 170526C00225000 C 05/26/17 225.0 0.80 0.89
GS 170526C00227500 C 05/26/17 227.5 0.23 0.29
GS 170526C00230000 C 05/26/17 230.0 0.04 0.10
GS 170526C00232500 C 05/26/17 232.5 0.00 0.04
GS 170526C00235000 C 05/26/17 235.0 0.00 0.03
GS 170526C00237500 C 05/26/17 237.5 0.00 0.04
GS 170526C00240000 C 05/26/17 240.0 0.00 0.04
GS 170526C00242500 C 05/26/17 242.5 0.00 0.05
GS 170526C00245000 C 05/26/17 245.0 0.00 0.04
GS 170526C00247500 C 05/26/17 247.5 0.00 0.04
GS 170526C00250000 C 05/26/17 250.0 0.00 0.04
GS 170526C00252500 C 05/26/17 252.5 0.00 0.04
GS 170526C00255000 C 05/26/17 255.0 0.00 0.04
GS 170526C00257500 C 05/26/17 257.5 0.00 0.04
GS 170526C00260000 C 05/26/17 260.0 0.00 0.04
GS 170526C00262500 C 05/26/17 262.5 0.00 0.04
GS 170526C00265000 C 05/26/17 265.0 0.00 0.05
GS 170526C00267500 C 05/26/17 267.5 0.00 0.04
GS 170526C00270000 C 05/26/17 270.0 0.00 0.04
GS 170526C00272500 C 05/26/17 272.5 0.00 0.04
GS 170526C00275000 C 05/26/17 275.0 0.00 0.04
GS 170526C00277500 C 05/26/17 277.5 0.00 0.04
GS 170526C00280000 C 05/26/17 280.0 0.00 0.04
GS 170526C00282500 C 05/26/17 282.5 0.00 0.04
GS 170526C00285000 C 05/26/17 285.0 0.00 0.04
GS 170526C00287500 C 05/26/17 287.5 0.00 0.04
GS 170526C00290000 C 05/26/17 290.0 0.00 0.04
GS 170526C00295000 C 05/26/17 295.0 0.00 0.04
GS 170526P00170000 P 05/26/17 170.0 0.00 0.04
GS 170526P00175000 P 05/26/17 175.0 0.00 0.04
GS 170526P00177500 P 05/26/17 177.5 0.00 0.04
GS 170526P00180000 P 05/26/17 180.0 0.00 0.04
GS 170526P00182500 P 05/26/17 182.5 0.00 0.04
GS 170526P00185000 P 05/26/17 185.0 0.00 0.04
GS 170526P00187500 P 05/26/17 187.5 0.00 0.04
GS 170526P00190000 P 05/26/17 190.0 0.00 0.04
GS 170526P00192500 P 05/26/17 192.5 0.00 0.04
GS 170526P00195000 P 05/26/17 195.0 0.00 0.04
GS 170526P00197500 P 05/26/17 197.5 0.00 0.04
GS 170526P00200000 P 05/26/17 200.0 0.00 0.04
GS 170526P00202500 P 05/26/17 202.5 0.00 0.04
GS 170526P00205000 P 05/26/17 205.0 0.01 0.03
GS 170526P00207500 P 05/26/17 207.5 0.00 0.06
GS 170526P00210000 P 05/26/17 210.0 0.02 0.07
GS 170526P00212500 P 05/26/17 212.5 0.02 0.06
GS 170526P00215000 P 05/26/17 215.0 0.05 0.09
GS 170526P00217500 P 05/26/17 217.5 0.10 0.15
GS 170526P00220000 P 05/26/17 220.0 0.29 0.35
GS 170526P00222500 P 05/26/17 222.5 0.80 0.85
GS 170526P00225000 P 05/26/17 225.0 1.94 2.09
GS 170526P00227500 P 05/26/17 227.5 3.80 4.10
GS 170526P00230000 P 05/26/17 230.0 6.05 6.45
GS 170526P00232500 P 05/26/17 232.5 8.60 8.90
GS 170526P00235000 P 05/26/17 235.0 11.00 11.40
GS 170526P00237500 P 05/26/17 237.5 13.30 14.40
GS 170526P00240000 P 05/26/17 240.0 15.35 17.55
GS 170526P00242500 P 05/26/17 242.5 17.75 19.85
GS 170526P00245000 P 05/26/17 245.0 20.25 22.70
GS 170526P00247500 P 05/26/17 247.5 22.95 24.80
GS 170526P00250000 P 05/26/17 250.0 25.50 27.60
GS 170526P00252500 P 05/26/17 252.5 27.90 29.90
GS 170526P00255000 P 05/26/17 255.0 30.45 32.55
GS 170526P00257500 P 05/26/17 257.5 32.90 34.90
GS 170526P00260000 P 05/26/17 260.0 35.65 37.65
GS 170526P00262500 P 05/26/17 262.5 37.65 40.05
GS 170526P00265000 P 05/26/17 265.0 40.40 42.65
GS 170526P00267500 P 05/26/17 267.5 42.65 44.70
GS 170526P00270000 P 05/26/17 270.0 45.00 47.80
GS 170526P00272500 P 05/26/17 272.5 47.50 50.25
GS 170526P00275000 P 05/26/17 275.0 49.40 53.60
GS 170526P00277500 P 05/26/17 277.5 51.85 56.10
GS 170526P00280000 P 05/26/17 280.0 54.40 58.50
GS 170526P00282500 P 05/26/17 282.5 56.25 60.70
GS 170526P00285000 P 05/26/17 285.0 59.70 63.60
GS 170526P00287500 P 05/26/17 287.5 61.90 65.80
GS 170526P00290000 P 05/26/17 290.0 64.40 68.40
GS 170526P00295000 P 05/26/17 295.0 69.70 73.50
GS 170602C00175000 C 06/02/17 175.0 47.25 50.55
GS 170602C00177500 C 06/02/17 177.5 44.75 47.15
GS 170602C00180000 C 06/02/17 180.0 42.30 44.75
GS 170602C00182500 C 06/02/17 182.5 39.75 42.25
GS 170602C00185000 C 06/02/17 185.0 37.20 39.75
GS 170602C00187500 C 06/02/17 187.5 34.75 37.25
GS 170602C00190000 C 06/02/17 190.0 32.30 34.65
GS 170602C00192500 C 06/02/17 192.5 30.10 32.20
GS 170602C00195000 C 06/02/17 195.0 27.65 29.55
GS 170602C00197500 C 06/02/17 197.5 25.15 27.25
GS 170602C00200000 C 06/02/17 200.0 22.60 24.60
GS 170602C00202500 C 06/02/17 202.5 20.10 22.35
GS 170602C00205000 C 06/02/17 205.0 18.55 19.10
GS 170602C00207500 C 06/02/17 207.5 15.20 17.05
GS 170602C00210000 C 06/02/17 210.0 13.55 14.00
GS 170602C00212500 C 06/02/17 212.5 11.10 11.65
GS 170602C00215000 C 06/02/17 215.0 8.75 9.10
GS 170602C00217500 C 06/02/17 217.5 6.50 6.80
GS 170602C00220000 C 06/02/17 220.0 4.45 4.70
GS 170602C00222500 C 06/02/17 222.5 2.81 2.96
GS 170602C00225000 C 06/02/17 225.0 1.58 1.67
GS 170602C00227500 C 06/02/17 227.5 0.79 0.86
GS 170602C00230000 C 06/02/17 230.0 0.35 0.41
GS 170602C00232500 C 06/02/17 232.5 0.14 0.19
GS 170602C00235000 C 06/02/17 235.0 0.05 0.12
GS 170602C00237500 C 06/02/17 237.5 0.00 0.08
GS 170602C00240000 C 06/02/17 240.0 0.01 0.05
GS 170602C00242500 C 06/02/17 242.5 0.00 0.06
GS 170602C00245000 C 06/02/17 245.0 0.00 0.05
GS 170602C00247500 C 06/02/17 247.5 0.00 0.05
GS 170602C00250000 C 06/02/17 250.0 0.00 0.05
GS 170602C00252500 C 06/02/17 252.5 0.00 0.05
GS 170602C00255000 C 06/02/17 255.0 0.00 0.05
GS 170602C00257500 C 06/02/17 257.5 0.00 0.04
GS 170602C00260000 C 06/02/17 260.0 0.00 0.04
GS 170602C00262500 C 06/02/17 262.5 0.00 0.04
GS 170602C00265000 C 06/02/17 265.0 0.00 0.04
GS 170602C00267500 C 06/02/17 267.5 0.00 0.04
GS 170602C00270000 C 06/02/17 270.0 0.00 0.04
GS 170602C00272500 C 06/02/17 272.5 0.00 0.04
GS 170602C00275000 C 06/02/17 275.0 0.00 0.04
GS 170602C00277500 C 06/02/17 277.5 0.00 0.04
GS 170602C00280000 C 06/02/17 280.0 0.00 0.05
GS 170602C00282500 C 06/02/17 282.5 0.00 0.04
GS 170602C00285000 C 06/02/17 285.0 0.00 0.04
GS 170602C00287500 C 06/02/17 287.5 0.00 0.04
GS 170602C00290000 C 06/02/17 290.0 0.00 0.05
GS 170602C00295000 C 06/02/17 295.0 0.00 0.04
GS 170602P00175000 P 06/02/17 175.0 0.00 0.04
GS 170602P00177500 P 06/02/17 177.5 0.00 0.05
GS 170602P00180000 P 06/02/17 180.0 0.00 0.05
GS 170602P00182500 P 06/02/17 182.5 0.00 0.05
GS 170602P00185000 P 06/02/17 185.0 0.00 0.06
GS 170602P00187500 P 06/02/17 187.5 0.00 0.06
GS 170602P00190000 P 06/02/17 190.0 0.00 0.06
GS 170602P00192500 P 06/02/17 192.5 0.00 0.06
GS 170602P00195000 P 06/02/17 195.0 0.00 0.06
GS 170602P00197500 P 06/02/17 197.5 0.00 0.07
GS 170602P00200000 P 06/02/17 200.0 0.06 0.08
GS 170602P00202500 P 06/02/17 202.5 0.07 0.08
GS 170602P00205000 P 06/02/17 205.0 0.08 0.12
GS 170602P00207500 P 06/02/17 207.5 0.11 0.15
GS 170602P00210000 P 06/02/17 210.0 0.15 0.20
GS 170602P00212500 P 06/02/17 212.5 0.24 0.30
GS 170602P00215000 P 06/02/17 215.0 0.41 0.46
GS 170602P00217500 P 06/02/17 217.5 0.73 0.79
GS 170602P00220000 P 06/02/17 220.0 1.28 1.35
GS 170602P00222500 P 06/02/17 222.5 2.15 2.24
GS 170602P00225000 P 06/02/17 225.0 3.40 3.55
GS 170602P00227500 P 06/02/17 227.5 5.05 5.30
GS 170602P00230000 P 06/02/17 230.0 7.05 7.45
GS 170602P00232500 P 06/02/17 232.5 9.30 9.80
GS 170602P00235000 P 06/02/17 235.0 11.50 12.30
GS 170602P00237500 P 06/02/17 237.5 13.70 15.75
GS 170602P00240000 P 06/02/17 240.0 16.05 18.25
GS 170602P00242500 P 06/02/17 242.5 18.55 20.50
GS 170602P00245000 P 06/02/17 245.0 21.05 23.35
GS 170602P00247500 P 06/02/17 247.5 23.70 25.50
GS 170602P00250000 P 06/02/17 250.0 26.10 28.15
GS 170602P00252500 P 06/02/17 252.5 28.50 30.55
GS 170602P00255000 P 06/02/17 255.0 31.00 33.10
GS 170602P00257500 P 06/02/17 257.5 33.55 35.65
GS 170602P00260000 P 06/02/17 260.0 36.05 38.40
GS 170602P00262500 P 06/02/17 262.5 38.60 40.60
GS 170602P00265000 P 06/02/17 265.0 40.90 43.40
GS 170602P00267500 P 06/02/17 267.5 43.45 45.95
GS 170602P00270000 P 06/02/17 270.0 45.75 48.50
GS 170602P00272500 P 06/02/17 272.5 48.35 50.85
GS 170602P00275000 P 06/02/17 275.0 50.45 53.40
GS 170602P00277500 P 06/02/17 277.5 53.45 55.90
GS 170602P00280000 P 06/02/17 280.0 55.70 58.40
GS 170602P00282500 P 06/02/17 282.5 58.40 61.00
GS 170602P00285000 P 06/02/17 285.0 60.95 63.35
GS 170602P00287500 P 06/02/17 287.5 63.40 66.00
GS 170602P00290000 P 06/02/17 290.0 65.95 68.45
GS 170602P00295000 P 06/02/17 295.0 71.00 73.35
GS 170609C00170000 C 06/09/17 170.0 52.20 55.60
GS 170609C00175000 C 06/09/17 175.0 47.15 50.40
GS 170609C00177500 C 06/09/17 177.5 44.75 48.10
GS 170609C00180000 C 06/09/17 180.0 42.20 45.65
GS 170609C00182500 C 06/09/17 182.5 39.65 43.15
GS 170609C00185000 C 06/09/17 185.0 37.15 39.75
GS 170609C00187500 C 06/09/17 187.5 34.65 37.45
GS 170609C00190000 C 06/09/17 190.0 33.55 34.05
GS 170609C00192500 C 06/09/17 192.5 30.10 32.15
GS 170609C00195000 C 06/09/17 195.0 27.50 29.65
GS 170609C00197500 C 06/09/17 197.5 25.15 27.20
GS 170609C00200000 C 06/09/17 200.0 23.55 24.10
GS 170609C00202500 C 06/09/17 202.5 20.20 22.25
GS 170609C00205000 C 06/09/17 205.0 17.50 19.70
GS 170609C00207500 C 06/09/17 207.5 15.15 17.30
GS 170609C00210000 C 06/09/17 210.0 13.65 14.15
GS 170609C00212500 C 06/09/17 212.5 10.15 12.35
GS 170609C00215000 C 06/09/17 215.0 9.05 9.45
GS 170609C00217500 C 06/09/17 217.5 6.95 7.30
GS 170609C00220000 C 06/09/17 220.0 5.15 5.40
GS 170609C00222500 C 06/09/17 222.5 3.60 3.85
GS 170609C00225000 C 06/09/17 225.0 2.36 2.55
GS 170609C00227500 C 06/09/17 227.5 1.45 1.61
GS 170609C00230000 C 06/09/17 230.0 0.83 0.97
GS 170609C00232500 C 06/09/17 232.5 0.45 0.56
GS 170609C00235000 C 06/09/17 235.0 0.23 0.33
GS 170609C00237500 C 06/09/17 237.5 0.11 0.21
GS 170609C00240000 C 06/09/17 240.0 0.03 0.13
GS 170609C00242500 C 06/09/17 242.5 0.00 0.10
GS 170609C00245000 C 06/09/17 245.0 0.00 0.08
GS 170609C00247500 C 06/09/17 247.5 0.00 0.06
GS 170609C00250000 C 06/09/17 250.0 0.00 0.07
GS 170609C00252500 C 06/09/17 252.5 0.00 0.07
GS 170609C00255000 C 06/09/17 255.0 0.00 0.05
GS 170609C00257500 C 06/09/17 257.5 0.00 0.06
GS 170609C00260000 C 06/09/17 260.0 0.00 0.05
GS 170609C00262500 C 06/09/17 262.5 0.00 0.05
GS 170609C00265000 C 06/09/17 265.0 0.00 0.05
GS 170609C00267500 C 06/09/17 267.5 0.00 0.05
GS 170609C00270000 C 06/09/17 270.0 0.00 0.05
GS 170609C00272500 C 06/09/17 272.5 0.00 0.05
GS 170609C00275000 C 06/09/17 275.0 0.00 0.05
GS 170609C00277500 C 06/09/17 277.5 0.00 0.05
GS 170609C00280000 C 06/09/17 280.0 0.00 0.05
GS 170609C00282500 C 06/09/17 282.5 0.00 0.05
GS 170609C00285000 C 06/09/17 285.0 0.00 0.05
GS 170609C00287500 C 06/09/17 287.5 0.00 0.05
GS 170609C00290000 C 06/09/17 290.0 0.00 0.05
GS 170609C00295000 C 06/09/17 295.0 0.00 0.05
GS 170609P00170000 P 06/09/17 170.0 0.00 0.05
GS 170609P00175000 P 06/09/17 175.0 0.00 0.05
GS 170609P00177500 P 06/09/17 177.5 0.00 0.06
GS 170609P00180000 P 06/09/17 180.0 0.00 0.05
GS 170609P00182500 P 06/09/17 182.5 0.00 0.06
GS 170609P00185000 P 06/09/17 185.0 0.00 0.06
GS 170609P00187500 P 06/09/17 187.5 0.00 0.07
GS 170609P00190000 P 06/09/17 190.0 0.00 0.08
GS 170609P00192500 P 06/09/17 192.5 0.00 0.13
GS 170609P00195000 P 06/09/17 195.0 0.03 0.10
GS 170609P00197500 P 06/09/17 197.5 0.04 0.12
GS 170609P00200000 P 06/09/17 200.0 0.07 0.19
GS 170609P00202500 P 06/09/17 202.5 0.13 0.21
GS 170609P00205000 P 06/09/17 205.0 0.19 0.26
GS 170609P00207500 P 06/09/17 207.5 0.26 0.34
GS 170609P00210000 P 06/09/17 210.0 0.39 0.49
GS 170609P00212500 P 06/09/17 212.5 0.58 0.69
GS 170609P00215000 P 06/09/17 215.0 0.89 1.01
GS 170609P00217500 P 06/09/17 217.5 1.34 1.50
GS 170609P00220000 P 06/09/17 220.0 2.01 2.18
GS 170609P00222500 P 06/09/17 222.5 2.92 3.15
GS 170609P00225000 P 06/09/17 225.0 3.95 4.40
GS 170609P00227500 P 06/09/17 227.5 5.45 6.20
GS 170609P00230000 P 06/09/17 230.0 7.20 8.05
GS 170609P00232500 P 06/09/17 232.5 9.05 10.10
GS 170609P00235000 P 06/09/17 235.0 11.45 13.40
GS 170609P00237500 P 06/09/17 237.5 13.90 15.70
GS 170609P00240000 P 06/09/17 240.0 16.00 18.20
GS 170609P00242500 P 06/09/17 242.5 18.75 20.55
GS 170609P00245000 P 06/09/17 245.0 21.25 23.15
GS 170609P00247500 P 06/09/17 247.5 23.35 25.60
GS 170609P00250000 P 06/09/17 250.0 26.05 28.10
GS 170609P00252500 P 06/09/17 252.5 28.45 30.60
GS 170609P00255000 P 06/09/17 255.0 30.80 33.10
GS 170609P00257500 P 06/09/17 257.5 33.05 36.00
GS 170609P00260000 P 06/09/17 260.0 35.90 38.35
GS 170609P00262500 P 06/09/17 262.5 38.70 40.85
GS 170609P00265000 P 06/09/17 265.0 40.00 43.55
GS 170609P00267500 P 06/09/17 267.5 42.75 46.05
GS 170609P00270000 P 06/09/17 270.0 45.00 48.55
GS 170609P00272500 P 06/09/17 272.5 47.75 51.05
GS 170609P00275000 P 06/09/17 275.0 49.65 53.55
GS 170609P00277500 P 06/09/17 277.5 52.95 56.05
GS 170609P00280000 P 06/09/17 280.0 54.80 58.65
GS 170609P00282500 P 06/09/17 282.5 57.75 61.05
GS 170609P00285000 P 06/09/17 285.0 60.25 63.55
GS 170609P00287500 P 06/09/17 287.5 62.70 66.05
GS 170609P00290000 P 06/09/17 290.0 65.35 68.55
GS 170609P00295000 P 06/09/17 295.0 69.75 73.55
GS 170616C00085000 C 06/16/17 85.0 136.80 141.00
GS 170616C00090000 C 06/16/17 90.0 131.70 136.15
GS 170616C00095000 C 06/16/17 95.0 126.85 131.30
GS 170616C00100000 C 06/16/17 100.0 121.60 126.00
GS 170616C00105000 C 06/16/17 105.0 116.85 121.20
GS 170616C00110000 C 06/16/17 110.0 111.85 116.20
GS 170616C00115000 C 06/16/17 115.0 107.00 110.40
GS 170616C00120000 C 06/16/17 120.0 102.15 106.30
GS 170616C00125000 C 06/16/17 125.0 97.55 99.85
GS 170616C00130000 C 06/16/17 130.0 92.20 94.80
GS 170616C00135000 C 06/16/17 135.0 87.40 89.75
GS 170616C00140000 C 06/16/17 140.0 82.45 84.80
GS 170616C00145000 C 06/16/17 145.0 77.20 79.85
GS 170616C00150000 C 06/16/17 150.0 72.45 74.75
GS 170616C00155000 C 06/16/17 155.0 67.20 69.80
GS 170616C00160000 C 06/16/17 160.0 62.35 65.00
GS 170616C00165000 C 06/16/17 165.0 57.45 59.75
GS 170616C00170000 C 06/16/17 170.0 52.20 54.80
GS 170616C00175000 C 06/16/17 175.0 47.20 49.70
GS 170616C00177500 C 06/16/17 177.5 44.95 47.30
GS 170616C00180000 C 06/16/17 180.0 42.20 44.85
GS 170616C00182500 C 06/16/17 182.5 39.95 42.30
GS 170616C00185000 C 06/16/17 185.0 37.60 39.65
GS 170616C00187500 C 06/16/17 187.5 35.15 37.20
GS 170616C00190000 C 06/16/17 190.0 32.95 34.20
GS 170616C00192500 C 06/16/17 192.5 30.20 32.05
GS 170616C00195000 C 06/16/17 195.0 28.50 29.10
GS 170616C00197500 C 06/16/17 197.5 25.10 27.20
GS 170616C00200000 C 06/16/17 200.0 23.55 24.10
GS 170616C00202500 C 06/16/17 202.5 20.20 22.10
GS 170616C00205000 C 06/16/17 205.0 18.60 19.15
GS 170616C00207500 C 06/16/17 207.5 16.20 16.70
GS 170616C00210000 C 06/16/17 210.0 13.90 14.30
GS 170616C00212500 C 06/16/17 212.5 11.60 12.55
GS 170616C00215000 C 06/16/17 215.0 9.60 9.95
GS 170616C00217500 C 06/16/17 217.5 7.70 8.00
GS 170616C00220000 C 06/16/17 220.0 5.95 6.25
GS 170616C00222500 C 06/16/17 222.5 4.45 4.70
GS 170616C00225000 C 06/16/17 225.0 3.20 3.40
GS 170616C00227500 C 06/16/17 227.5 2.18 2.34
GS 170616C00230000 C 06/16/17 230.0 1.39 1.54
GS 170616C00232500 C 06/16/17 232.5 0.87 1.01
GS 170616C00235000 C 06/16/17 235.0 0.56 0.64
GS 170616C00237500 C 06/16/17 237.5 0.30 0.45
GS 170616C00240000 C 06/16/17 240.0 0.18 0.21
GS 170616C00242500 C 06/16/17 242.5 0.05 0.19
GS 170616C00245000 C 06/16/17 245.0 0.06 0.13
GS 170616C00247500 C 06/16/17 247.5 0.00 0.11
GS 170616C00250000 C 06/16/17 250.0 0.01 0.04
GS 170616C00252500 C 06/16/17 252.5 0.00 0.07
GS 170616C00255000 C 06/16/17 255.0 0.00 0.07
GS 170616C00257500 C 06/16/17 257.5 0.00 0.06
GS 170616C00260000 C 06/16/17 260.0 0.02 0.06
GS 170616C00262500 C 06/16/17 262.5 0.00 0.05
GS 170616C00265000 C 06/16/17 265.0 0.00 0.05
GS 170616C00267500 C 06/16/17 267.5 0.00 0.05
GS 170616C00270000 C 06/16/17 270.0 0.01 0.03
GS 170616C00275000 C 06/16/17 275.0 0.00 0.05
GS 170616C00280000 C 06/16/17 280.0 0.00 0.05
GS 170616C00285000 C 06/16/17 285.0 0.00 0.04
GS 170616C00290000 C 06/16/17 290.0 0.00 0.04
GS 170616C00295000 C 06/16/17 295.0 0.00 0.04
GS 170616C00300000 C 06/16/17 300.0 0.00 0.04
GS 170616C00305000 C 06/16/17 305.0 0.00 0.04
GS 170616C00310000 C 06/16/17 310.0 0.00 0.04
GS 170616C00315000 C 06/16/17 315.0 0.00 0.04
GS 170616C00320000 C 06/16/17 320.0 0.00 0.04
GS 170616C00330000 C 06/16/17 330.0 0.00 0.04
GS 170616C00340000 C 06/16/17 340.0 0.00 0.04
GS 170616C00350000 C 06/16/17 350.0 0.00 0.04
GS 170616C00360000 C 06/16/17 360.0 0.00 0.04
GS 170616P00085000 P 06/16/17 85.0 0.00 0.04
GS 170616P00090000 P 06/16/17 90.0 0.00 0.04
GS 170616P00095000 P 06/16/17 95.0 0.00 0.04
GS 170616P00100000 P 06/16/17 100.0 0.00 0.04
GS 170616P00105000 P 06/16/17 105.0 0.00 0.04
GS 170616P00110000 P 06/16/17 110.0 0.00 0.04
GS 170616P00115000 P 06/16/17 115.0 0.00 0.04
GS 170616P00120000 P 06/16/17 120.0 0.00 0.04
GS 170616P00125000 P 06/16/17 125.0 0.00 0.04
GS 170616P00130000 P 06/16/17 130.0 0.00 0.04
GS 170616P00135000 P 06/16/17 135.0 0.00 0.02
GS 170616P00140000 P 06/16/17 140.0 0.00 0.02
GS 170616P00145000 P 06/16/17 145.0 0.00 0.02
GS 170616P00150000 P 06/16/17 150.0 0.00 0.02
GS 170616P00155000 P 06/16/17 155.0 0.00 0.02
GS 170616P00160000 P 06/16/17 160.0 0.00 0.02
GS 170616P00165000 P 06/16/17 165.0 0.01 0.05
GS 170616P00170000 P 06/16/17 170.0 0.01 0.05
GS 170616P00175000 P 06/16/17 175.0 0.01 0.05
GS 170616P00177500 P 06/16/17 177.5 0.00 0.06
GS 170616P00180000 P 06/16/17 180.0 0.02 0.07
GS 170616P00182500 P 06/16/17 182.5 0.00 0.09
GS 170616P00185000 P 06/16/17 185.0 0.05 0.10
GS 170616P00187500 P 06/16/17 187.5 0.04 0.11
GS 170616P00190000 P 06/16/17 190.0 0.07 0.14
GS 170616P00192500 P 06/16/17 192.5 0.08 0.18
GS 170616P00195000 P 06/16/17 195.0 0.12 0.21
GS 170616P00197500 P 06/16/17 197.5 0.14 0.26
GS 170616P00200000 P 06/16/17 200.0 0.21 0.26
GS 170616P00202500 P 06/16/17 202.5 0.27 0.36
GS 170616P00205000 P 06/16/17 205.0 0.38 0.48
GS 170616P00207500 P 06/16/17 207.5 0.52 0.63
GS 170616P00210000 P 06/16/17 210.0 0.75 0.86
GS 170616P00212500 P 06/16/17 212.5 1.05 1.16
GS 170616P00215000 P 06/16/17 215.0 1.48 1.58
GS 170616P00217500 P 06/16/17 217.5 2.05 2.19
GS 170616P00220000 P 06/16/17 220.0 2.78 2.94
GS 170616P00222500 P 06/16/17 222.5 3.70 3.90
GS 170616P00225000 P 06/16/17 225.0 4.95 5.15
GS 170616P00227500 P 06/16/17 227.5 6.25 6.70
GS 170616P00230000 P 06/16/17 230.0 8.10 8.50
GS 170616P00232500 P 06/16/17 232.5 10.05 10.40
GS 170616P00235000 P 06/16/17 235.0 12.20 12.65
GS 170616P00237500 P 06/16/17 237.5 13.85 15.90
GS 170616P00240000 P 06/16/17 240.0 16.15 17.40
GS 170616P00242500 P 06/16/17 242.5 18.80 20.70
GS 170616P00245000 P 06/16/17 245.0 21.65 22.25
GS 170616P00247500 P 06/16/17 247.5 23.60 25.60
GS 170616P00250000 P 06/16/17 250.0 26.10 28.05
GS 170616P00252500 P 06/16/17 252.5 28.40 30.60
GS 170616P00255000 P 06/16/17 255.0 30.95 33.10
GS 170616P00257500 P 06/16/17 257.5 33.60 35.55
GS 170616P00260000 P 06/16/17 260.0 36.10 38.05
GS 170616P00262500 P 06/16/17 262.5 38.60 40.60
GS 170616P00265000 P 06/16/17 265.0 40.80 43.10
GS 170616P00267500 P 06/16/17 267.5 43.20 45.75
GS 170616P00270000 P 06/16/17 270.0 45.70 48.20
GS 170616P00275000 P 06/16/17 275.0 50.70 53.10
GS 170616P00280000 P 06/16/17 280.0 56.30 57.45
GS 170616P00285000 P 06/16/17 285.0 60.85 63.10
GS 170616P00290000 P 06/16/17 290.0 65.85 68.25
GS 170616P00295000 P 06/16/17 295.0 70.85 73.10
GS 170616P00300000 P 06/16/17 300.0 75.75 78.25
GS 170616P00305000 P 06/16/17 305.0 80.80 83.20
GS 170616P00310000 P 06/16/17 310.0 85.70 88.25
GS 170616P00315000 P 06/16/17 315.0 90.80 93.25
GS 170616P00320000 P 06/16/17 320.0 95.55 98.10
GS 170616P00330000 P 06/16/17 330.0 105.80 108.10
GS 170616P00340000 P 06/16/17 340.0 115.75 118.05
GS 170616P00350000 P 06/16/17 350.0 125.80 128.20
GS 170616P00360000 P 06/16/17 360.0 135.80 138.05
GS 170623C00177500 C 06/23/17 177.5 45.45 47.80
GS 170623C00180000 C 06/23/17 180.0 42.75 45.20
GS 170623C00182500 C 06/23/17 182.5 40.15 42.25
GS 170623C00185000 C 06/23/17 185.0 38.35 39.60
GS 170623C00187500 C 06/23/17 187.5 35.15 36.75
GS 170623C00190000 C 06/23/17 190.0 32.90 34.35
GS 170623C00192500 C 06/23/17 192.5 30.85 31.90
GS 170623C00195000 C 06/23/17 195.0 27.90 29.35
GS 170623C00197500 C 06/23/17 197.5 25.95 26.95
GS 170623C00200000 C 06/23/17 200.0 22.70 24.45
GS 170623C00202500 C 06/23/17 202.5 20.55 22.00
GS 170623C00205000 C 06/23/17 205.0 18.45 19.65
GS 170623C00207500 C 06/23/17 207.5 16.30 17.30
GS 170623C00210000 C 06/23/17 210.0 13.95 14.95
GS 170623C00212500 C 06/23/17 212.5 12.00 12.75
GS 170623C00215000 C 06/23/17 215.0 10.00 10.65
GS 170623C00217500 C 06/23/17 217.5 8.10 8.80
GS 170623C00220000 C 06/23/17 220.0 6.50 7.00
GS 170623C00222500 C 06/23/17 222.5 4.90 5.45
GS 170623C00225000 C 06/23/17 225.0 3.55 4.15
GS 170623C00227500 C 06/23/17 227.5 2.52 3.10
GS 170623C00230000 C 06/23/17 230.0 1.91 2.20
GS 170623C00232500 C 06/23/17 232.5 1.13 1.61
GS 170623C00235000 C 06/23/17 235.0 0.76 1.09
GS 170623C00237500 C 06/23/17 237.5 0.51 0.79
GS 170623C00240000 C 06/23/17 240.0 0.32 0.67
GS 170623C00242500 C 06/23/17 242.5 0.20 0.36
GS 170623C00245000 C 06/23/17 245.0 0.13 0.27
GS 170623C00247500 C 06/23/17 247.5 0.07 0.18
GS 170623C00250000 C 06/23/17 250.0 0.04 0.15
GS 170623C00252500 C 06/23/17 252.5 0.02 0.12
GS 170623C00255000 C 06/23/17 255.0 0.00 0.11
GS 170623C00257500 C 06/23/17 257.5 0.00 0.09
GS 170623C00260000 C 06/23/17 260.0 0.00 0.09
GS 170623C00262500 C 06/23/17 262.5 0.00 0.07
GS 170623C00265000 C 06/23/17 265.0 0.00 0.07
GS 170623C00267500 C 06/23/17 267.5 0.00 0.07
GS 170623C00270000 C 06/23/17 270.0 0.00 0.06
GS 170623C00272500 C 06/23/17 272.5 0.00 0.06
GS 170623C00275000 C 06/23/17 275.0 0.00 0.06
GS 170623C00277500 C 06/23/17 277.5 0.00 0.05
GS 170623C00280000 C 06/23/17 280.0 0.00 0.05
GS 170623C00282500 C 06/23/17 282.5 0.00 0.05
GS 170623C00285000 C 06/23/17 285.0 0.00 0.05
GS 170623C00287500 C 06/23/17 287.5 0.00 0.05
GS 170623C00290000 C 06/23/17 290.0 0.00 0.05
GS 170623C00295000 C 06/23/17 295.0 0.00 0.04
GS 170623P00177500 P 06/23/17 177.5 0.01 0.11
GS 170623P00180000 P 06/23/17 180.0 0.02 0.13
GS 170623P00182500 P 06/23/17 182.5 0.04 0.13
GS 170623P00185000 P 06/23/17 185.0 0.06 0.16
GS 170623P00187500 P 06/23/17 187.5 0.08 0.18
GS 170623P00190000 P 06/23/17 190.0 0.11 0.23
GS 170623P00192500 P 06/23/17 192.5 0.14 0.28
GS 170623P00195000 P 06/23/17 195.0 0.19 0.30
GS 170623P00197500 P 06/23/17 197.5 0.25 0.33
GS 170623P00200000 P 06/23/17 200.0 0.33 0.39
GS 170623P00202500 P 06/23/17 202.5 0.42 0.69
GS 170623P00205000 P 06/23/17 205.0 0.54 0.88
GS 170623P00207500 P 06/23/17 207.5 0.75 1.01
GS 170623P00210000 P 06/23/17 210.0 1.00 1.23
GS 170623P00212500 P 06/23/17 212.5 1.34 1.87
GS 170623P00215000 P 06/23/17 215.0 1.78 2.08
GS 170623P00217500 P 06/23/17 217.5 2.33 2.85
GS 170623P00220000 P 06/23/17 220.0 3.15 3.55
GS 170623P00222500 P 06/23/17 222.5 4.00 4.60
GS 170623P00225000 P 06/23/17 225.0 5.15 5.80
GS 170623P00227500 P 06/23/17 227.5 6.70 7.35
GS 170623P00230000 P 06/23/17 230.0 8.35 9.00
GS 170623P00232500 P 06/23/17 232.5 10.15 10.90
GS 170623P00235000 P 06/23/17 235.0 12.15 13.30
GS 170623P00237500 P 06/23/17 237.5 14.25 15.45
GS 170623P00240000 P 06/23/17 240.0 16.70 17.75
GS 170623P00242500 P 06/23/17 242.5 19.00 19.95
GS 170623P00245000 P 06/23/17 245.0 21.55 23.25
GS 170623P00247500 P 06/23/17 247.5 23.80 24.95
GS 170623P00250000 P 06/23/17 250.0 26.40 27.55
GS 170623P00252500 P 06/23/17 252.5 28.85 29.90
GS 170623P00255000 P 06/23/17 255.0 31.30 33.70
GS 170623P00257500 P 06/23/17 257.5 33.50 35.05
GS 170623P00260000 P 06/23/17 260.0 36.10 37.45
GS 170623P00262500 P 06/23/17 262.5 38.65 39.90
GS 170623P00265000 P 06/23/17 265.0 41.10 43.70
GS 170623P00267500 P 06/23/17 267.5 42.30 46.05
GS 170623P00270000 P 06/23/17 270.0 44.95 48.55
GS 170623P00272500 P 06/23/17 272.5 47.75 51.05
GS 170623P00275000 P 06/23/17 275.0 49.95 53.55
GS 170623P00277500 P 06/23/17 277.5 52.50 56.05
GS 170623P00280000 P 06/23/17 280.0 55.20 58.55
GS 170623P00282500 P 06/23/17 282.5 57.70 61.05
GS 170623P00285000 P 06/23/17 285.0 60.00 63.55
GS 170623P00287500 P 06/23/17 287.5 62.45 66.05
GS 170623P00290000 P 06/23/17 290.0 64.75 68.55
GS 170623P00295000 P 06/23/17 295.0 69.80 73.55
GS 170630C00180000 C 06/30/17 180.0 43.20 45.55
GS 170630C00182500 C 06/30/17 182.5 39.70 42.00
GS 170630C00185000 C 06/30/17 185.0 38.05 39.30
GS 170630C00187500 C 06/30/17 187.5 35.55 37.05
GS 170630C00190000 C 06/30/17 190.0 32.85 34.30
GS 170630C00192500 C 06/30/17 192.5 30.15 32.15
GS 170630C00195000 C 06/30/17 195.0 28.15 29.40
GS 170630C00197500 C 06/30/17 197.5 25.60 27.05
GS 170630C00200000 C 06/30/17 200.0 23.10 24.55
GS 170630C00202500 C 06/30/17 202.5 20.80 22.10
GS 170630C00205000 C 06/30/17 205.0 18.25 19.80
GS 170630C00207500 C 06/30/17 207.5 16.55 17.50
GS 170630C00210000 C 06/30/17 210.0 14.40 15.30
GS 170630C00212500 C 06/30/17 212.5 12.15 13.20
GS 170630C00215000 C 06/30/17 215.0 10.45 11.15
GS 170630C00217500 C 06/30/17 217.5 8.40 9.35
GS 170630C00220000 C 06/30/17 220.0 6.95 7.65
GS 170630C00222500 C 06/30/17 222.5 5.60 6.10
GS 170630C00225000 C 06/30/17 225.0 4.30 4.80
GS 170630C00227500 C 06/30/17 227.5 3.05 3.65
GS 170630C00230000 C 06/30/17 230.0 2.41 2.75
GS 170630C00232500 C 06/30/17 232.5 1.65 2.02
GS 170630C00235000 C 06/30/17 235.0 1.24 1.53
GS 170630C00237500 C 06/30/17 237.5 0.73 1.13
GS 170630C00240000 C 06/30/17 240.0 0.58 0.81
GS 170630C00242500 C 06/30/17 242.5 0.38 0.57
GS 170630C00245000 C 06/30/17 245.0 0.21 0.38
GS 170630C00247500 C 06/30/17 247.5 0.10 0.27
GS 170630C00250000 C 06/30/17 250.0 0.11 0.21
GS 170630C00252500 C 06/30/17 252.5 0.06 0.17
GS 170630C00255000 C 06/30/17 255.0 0.04 0.15
GS 170630C00257500 C 06/30/17 257.5 0.02 0.12
GS 170630C00260000 C 06/30/17 260.0 0.00 0.10
GS 170630C00262500 C 06/30/17 262.5 0.00 0.10
GS 170630C00265000 C 06/30/17 265.0 0.00 0.09
GS 170630C00267500 C 06/30/17 267.5 0.00 0.08
GS 170630C00270000 C 06/30/17 270.0 0.00 0.07
GS 170630C00272500 C 06/30/17 272.5 0.00 0.07
GS 170630C00275000 C 06/30/17 275.0 0.00 0.07
GS 170630C00277500 C 06/30/17 277.5 0.00 0.06
GS 170630C00280000 C 06/30/17 280.0 0.00 0.06
GS 170630C00285000 C 06/30/17 285.0 0.00 0.05
GS 170630C00290000 C 06/30/17 290.0 0.00 0.05
GS 170630P00180000 P 06/30/17 180.0 0.03 0.18
GS 170630P00182500 P 06/30/17 182.5 0.06 0.21
GS 170630P00185000 P 06/30/17 185.0 0.09 0.24
GS 170630P00187500 P 06/30/17 187.5 0.12 0.27
GS 170630P00190000 P 06/30/17 190.0 0.18 0.33
GS 170630P00192500 P 06/30/17 192.5 0.23 0.40
GS 170630P00195000 P 06/30/17 195.0 0.35 0.52
GS 170630P00197500 P 06/30/17 197.5 0.38 0.61
GS 170630P00200000 P 06/30/17 200.0 0.49 0.72
GS 170630P00202500 P 06/30/17 202.5 0.56 0.96
GS 170630P00205000 P 06/30/17 205.0 0.78 1.23
GS 170630P00207500 P 06/30/17 207.5 1.02 1.34
GS 170630P00210000 P 06/30/17 210.0 1.31 1.68
GS 170630P00212500 P 06/30/17 212.5 1.72 2.05
GS 170630P00215000 P 06/30/17 215.0 2.21 2.71
GS 170630P00217500 P 06/30/17 217.5 2.86 3.25
GS 170630P00220000 P 06/30/17 220.0 3.65 4.10
GS 170630P00222500 P 06/30/17 222.5 4.65 5.25
GS 170630P00225000 P 06/30/17 225.0 5.85 6.35
GS 170630P00227500 P 06/30/17 227.5 7.15 7.80
GS 170630P00230000 P 06/30/17 230.0 8.80 9.50
GS 170630P00232500 P 06/30/17 232.5 10.50 11.30
GS 170630P00235000 P 06/30/17 235.0 12.40 13.30
GS 170630P00237500 P 06/30/17 237.5 14.55 15.50
GS 170630P00240000 P 06/30/17 240.0 16.75 17.60
GS 170630P00242500 P 06/30/17 242.5 19.15 20.60
GS 170630P00245000 P 06/30/17 245.0 21.40 22.65
GS 170630P00247500 P 06/30/17 247.5 24.00 25.45
GS 170630P00250000 P 06/30/17 250.0 26.10 27.40
GS 170630P00252500 P 06/30/17 252.5 28.80 30.00
GS 170630P00255000 P 06/30/17 255.0 31.30 32.40
GS 170630P00257500 P 06/30/17 257.5 33.35 35.20
GS 170630P00260000 P 06/30/17 260.0 36.00 37.55
GS 170630P00262500 P 06/30/17 262.5 38.40 41.00
GS 170630P00265000 P 06/30/17 265.0 40.50 43.55
GS 170630P00267500 P 06/30/17 267.5 43.55 46.40
GS 170630P00270000 P 06/30/17 270.0 44.75 48.60
GS 170630P00272500 P 06/30/17 272.5 47.30 51.05
GS 170630P00275000 P 06/30/17 275.0 49.90 53.60
GS 170630P00277500 P 06/30/17 277.5 52.50 56.10
GS 170630P00280000 P 06/30/17 280.0 55.00 58.55
GS 170630P00285000 P 06/30/17 285.0 59.80 63.55
GS 170630P00290000 P 06/30/17 290.0 64.95 68.55
GS 170721C00105000 C 07/21/17 105.0 117.60 119.85
GS 170721C00110000 C 07/21/17 110.0 112.35 114.60
GS 170721C00115000 C 07/21/17 115.0 107.70 110.15
GS 170721C00120000 C 07/21/17 120.0 102.50 104.65
GS 170721C00125000 C 07/21/17 125.0 97.50 99.70
GS 170721C00130000 C 07/21/17 130.0 92.65 94.75
GS 170721C00135000 C 07/21/17 135.0 88.00 89.45
GS 170721C00140000 C 07/21/17 140.0 82.90 84.65
GS 170721C00145000 C 07/21/17 145.0 77.80 79.65
GS 170721C00150000 C 07/21/17 150.0 73.20 74.55
GS 170721C00155000 C 07/21/17 155.0 67.90 69.55
GS 170721C00160000 C 07/21/17 160.0 63.00 64.65
GS 170721C00165000 C 07/21/17 165.0 57.70 59.50
GS 170721C00170000 C 07/21/17 170.0 52.85 54.45
GS 170721C00175000 C 07/21/17 175.0 47.80 49.55
GS 170721C00180000 C 07/21/17 180.0 43.25 44.65
GS 170721C00185000 C 07/21/17 185.0 38.05 39.70
GS 170721C00190000 C 07/21/17 190.0 33.00 34.90
GS 170721C00195000 C 07/21/17 195.0 28.35 30.10
GS 170721C00200000 C 07/21/17 200.0 24.50 25.40
GS 170721C00205000 C 07/21/17 205.0 20.10 21.05
GS 170721C00210000 C 07/21/17 210.0 15.95 16.60
GS 170721C00215000 C 07/21/17 215.0 12.30 12.80
GS 170721C00220000 C 07/21/17 220.0 9.10 9.45
GS 170721C00225000 C 07/21/17 225.0 6.30 6.70
GS 170721C00230000 C 07/21/17 230.0 4.25 4.50
GS 170721C00235000 C 07/21/17 235.0 2.69 2.91
GS 170721C00240000 C 07/21/17 240.0 1.60 1.83
GS 170721C00245000 C 07/21/17 245.0 0.97 1.12
GS 170721C00250000 C 07/21/17 250.0 0.55 0.64
GS 170721C00255000 C 07/21/17 255.0 0.30 0.43
GS 170721C00260000 C 07/21/17 260.0 0.18 0.27
GS 170721C00265000 C 07/21/17 265.0 0.10 0.18
GS 170721C00270000 C 07/21/17 270.0 0.06 0.14
GS 170721C00275000 C 07/21/17 275.0 0.03 0.12
GS 170721C00280000 C 07/21/17 280.0 0.01 0.10
GS 170721C00285000 C 07/21/17 285.0 0.00 0.09
GS 170721C00290000 C 07/21/17 290.0 0.01 0.06
GS 170721C00295000 C 07/21/17 295.0 0.00 0.06
GS 170721C00300000 C 07/21/17 300.0 0.00 0.05
GS 170721C00305000 C 07/21/17 305.0 0.00 0.05
GS 170721C00310000 C 07/21/17 310.0 0.00 0.05
GS 170721C00320000 C 07/21/17 320.0 0.00 0.05
GS 170721C00330000 C 07/21/17 330.0 0.00 0.05
GS 170721C00340000 C 07/21/17 340.0 0.00 0.04
GS 170721C00350000 C 07/21/17 350.0 0.00 0.04
GS 170721C00360000 C 07/21/17 360.0 0.00 0.04
GS 170721P00105000 P 07/21/17 105.0 0.00 0.04
GS 170721P00110000 P 07/21/17 110.0 0.00 0.04
GS 170721P00115000 P 07/21/17 115.0 0.00 0.05
GS 170721P00120000 P 07/21/17 120.0 0.00 0.05
GS 170721P00125000 P 07/21/17 125.0 0.01 0.06
GS 170721P00130000 P 07/21/17 130.0 0.03 0.06
GS 170721P00135000 P 07/21/17 135.0 0.03 0.07
GS 170721P00140000 P 07/21/17 140.0 0.04 0.07
GS 170721P00145000 P 07/21/17 145.0 0.04 0.08
GS 170721P00150000 P 07/21/17 150.0 0.06 0.09
GS 170721P00155000 P 07/21/17 155.0 0.08 0.12
GS 170721P00160000 P 07/21/17 160.0 0.08 0.15
GS 170721P00165000 P 07/21/17 165.0 0.06 0.17
GS 170721P00170000 P 07/21/17 170.0 0.11 0.21
GS 170721P00175000 P 07/21/17 175.0 0.18 0.27
GS 170721P00180000 P 07/21/17 180.0 0.25 0.37
GS 170721P00185000 P 07/21/17 185.0 0.36 0.46
GS 170721P00190000 P 07/21/17 190.0 0.55 0.73
GS 170721P00195000 P 07/21/17 195.0 0.79 0.88
GS 170721P00200000 P 07/21/17 200.0 1.20 1.36
GS 170721P00205000 P 07/21/17 205.0 1.72 1.95
GS 170721P00210000 P 07/21/17 210.0 2.58 2.85
GS 170721P00215000 P 07/21/17 215.0 3.80 4.10
GS 170721P00220000 P 07/21/17 220.0 5.45 5.80
GS 170721P00225000 P 07/21/17 225.0 7.70 8.15
GS 170721P00230000 P 07/21/17 230.0 10.55 11.00
GS 170721P00235000 P 07/21/17 235.0 13.90 14.60
GS 170721P00240000 P 07/21/17 240.0 17.70 18.50
GS 170721P00245000 P 07/21/17 245.0 22.00 22.90
GS 170721P00250000 P 07/21/17 250.0 26.55 27.65
GS 170721P00255000 P 07/21/17 255.0 31.45 32.70
GS 170721P00260000 P 07/21/17 260.0 36.25 37.50
GS 170721P00265000 P 07/21/17 265.0 40.70 42.50
GS 170721P00270000 P 07/21/17 270.0 45.70 47.75
GS 170721P00275000 P 07/21/17 275.0 50.75 52.30
GS 170721P00280000 P 07/21/17 280.0 55.80 58.20
GS 170721P00285000 P 07/21/17 285.0 61.25 62.95
GS 170721P00290000 P 07/21/17 290.0 65.20 67.50
GS 170721P00295000 P 07/21/17 295.0 70.20 73.10
GS 170721P00300000 P 07/21/17 300.0 75.90 78.10
GS 170721P00305000 P 07/21/17 305.0 80.20 83.10
GS 170721P00310000 P 07/21/17 310.0 85.35 88.10
GS 170721P00320000 P 07/21/17 320.0 95.55 98.10
GS 170721P00330000 P 07/21/17 330.0 104.85 108.10
GS 170721P00340000 P 07/21/17 340.0 115.55 118.10
GS 170721P00350000 P 07/21/17 350.0 125.55 128.10
GS 170721P00360000 P 07/21/17 360.0 135.55 138.10
GS 170915C00150000 C 09/15/17 150.0 72.10 74.70
GS 170915C00155000 C 09/15/17 155.0 68.05 69.50
GS 170915C00160000 C 09/15/17 160.0 63.30 64.90
GS 170915C00165000 C 09/15/17 165.0 57.45 59.90
GS 170915C00170000 C 09/15/17 170.0 53.50 55.05
GS 170915C00175000 C 09/15/17 175.0 48.60 50.05
GS 170915C00180000 C 09/15/17 180.0 43.75 45.20
GS 170915C00185000 C 09/15/17 185.0 39.10 40.35
GS 170915C00190000 C 09/15/17 190.0 34.45 35.90
GS 170915C00195000 C 09/15/17 195.0 29.95 31.35
GS 170915C00200000 C 09/15/17 200.0 26.45 27.20
GS 170915C00205000 C 09/15/17 205.0 22.45 23.05
GS 170915C00210000 C 09/15/17 210.0 18.70 19.45
GS 170915C00215000 C 09/15/17 215.0 15.25 15.75
GS 170915C00220000 C 09/15/17 220.0 12.20 12.60
GS 170915C00225000 C 09/15/17 225.0 9.35 9.90
GS 170915C00230000 C 09/15/17 230.0 7.20 7.60
GS 170915C00235000 C 09/15/17 235.0 5.35 5.70
GS 170915C00240000 C 09/15/17 240.0 3.90 4.20
GS 170915C00245000 C 09/15/17 245.0 2.81 3.05
GS 170915C00250000 C 09/15/17 250.0 1.98 2.15
GS 170915C00255000 C 09/15/17 255.0 1.29 1.54
GS 170915C00260000 C 09/15/17 260.0 0.87 1.09
GS 170915C00265000 C 09/15/17 265.0 0.62 0.74
GS 170915C00270000 C 09/15/17 270.0 0.41 0.57
GS 170915C00275000 C 09/15/17 275.0 0.28 0.41
GS 170915C00280000 C 09/15/17 280.0 0.21 0.30
GS 170915C00285000 C 09/15/17 285.0 0.12 0.25
GS 170915C00290000 C 09/15/17 290.0 0.11 0.21
GS 170915C00295000 C 09/15/17 295.0 0.05 0.19
GS 170915C00300000 C 09/15/17 300.0 0.00 0.17
GS 170915C00305000 C 09/15/17 305.0 0.00 0.16
GS 170915C00310000 C 09/15/17 310.0 0.00 0.12
GS 170915C00315000 C 09/15/17 315.0 0.00 0.12
GS 170915C00320000 C 09/15/17 320.0 0.00 0.11
GS 170915C00325000 C 09/15/17 325.0 0.00 0.10
GS 170915P00150000 P 09/15/17 150.0 0.18 0.28
GS 170915P00155000 P 09/15/17 155.0 0.25 0.34
GS 170915P00160000 P 09/15/17 160.0 0.33 0.43
GS 170915P00165000 P 09/15/17 165.0 0.43 0.55
GS 170915P00170000 P 09/15/17 170.0 0.58 0.70
GS 170915P00175000 P 09/15/17 175.0 0.73 0.91
GS 170915P00180000 P 09/15/17 180.0 1.02 1.17
GS 170915P00185000 P 09/15/17 185.0 1.35 1.47
GS 170915P00190000 P 09/15/17 190.0 1.79 1.94
GS 170915P00195000 P 09/15/17 195.0 2.36 2.50
GS 170915P00200000 P 09/15/17 200.0 3.10 3.30
GS 170915P00205000 P 09/15/17 205.0 4.10 4.30
GS 170915P00210000 P 09/15/17 210.0 5.25 5.55
GS 170915P00215000 P 09/15/17 215.0 6.85 7.10
GS 170915P00220000 P 09/15/17 220.0 8.70 9.10
GS 170915P00225000 P 09/15/17 225.0 11.00 11.40
GS 170915P00230000 P 09/15/17 230.0 13.60 14.15
GS 170915P00235000 P 09/15/17 235.0 16.80 17.35
GS 170915P00240000 P 09/15/17 240.0 20.40 20.90
GS 170915P00245000 P 09/15/17 245.0 23.90 24.85
GS 170915P00250000 P 09/15/17 250.0 28.05 29.20
GS 170915P00255000 P 09/15/17 255.0 32.40 33.35
GS 170915P00260000 P 09/15/17 260.0 36.95 38.05
GS 170915P00265000 P 09/15/17 265.0 41.60 42.85
GS 170915P00270000 P 09/15/17 270.0 46.15 48.05
GS 170915P00275000 P 09/15/17 275.0 51.05 53.05
GS 170915P00280000 P 09/15/17 280.0 56.10 57.40
GS 170915P00285000 P 09/15/17 285.0 61.15 62.80
GS 170915P00290000 P 09/15/17 290.0 66.30 68.70
GS 170915P00295000 P 09/15/17 295.0 71.05 72.70
GS 170915P00300000 P 09/15/17 300.0 76.00 78.10
GS 170915P00305000 P 09/15/17 305.0 81.00 82.90
GS 170915P00310000 P 09/15/17 310.0 85.90 89.30
GS 170915P00315000 P 09/15/17 315.0 90.65 93.25
GS 170915P00320000 P 09/15/17 320.0 95.45 98.35
GS 170915P00325000 P 09/15/17 325.0 100.40 103.25
GS 171020C00125000 C 10/20/17 125.0 97.40 99.80
GS 171020C00130000 C 10/20/17 130.0 92.50 94.50
GS 171020C00135000 C 10/20/17 135.0 87.50 89.35
GS 171020C00140000 C 10/20/17 140.0 82.45 84.50
GS 171020C00145000 C 10/20/17 145.0 77.55 79.55
GS 171020C00150000 C 10/20/17 150.0 72.95 75.25
GS 171020C00155000 C 10/20/17 155.0 67.70 70.00
GS 171020C00160000 C 10/20/17 160.0 63.20 64.90
GS 171020C00165000 C 10/20/17 165.0 58.30 60.30
GS 171020C00170000 C 10/20/17 170.0 53.60 55.65
GS 171020C00175000 C 10/20/17 175.0 48.70 50.70
GS 171020C00180000 C 10/20/17 180.0 44.15 46.10
GS 171020C00185000 C 10/20/17 185.0 39.75 41.20
GS 171020C00190000 C 10/20/17 190.0 35.65 36.70
GS 171020C00195000 C 10/20/17 195.0 31.60 32.45
GS 171020C00200000 C 10/20/17 200.0 27.70 28.45
GS 171020C00205000 C 10/20/17 205.0 23.75 24.55
GS 171020C00210000 C 10/20/17 210.0 20.05 20.80
GS 171020C00215000 C 10/20/17 215.0 16.90 17.45
GS 171020C00220000 C 10/20/17 220.0 13.90 14.50
GS 171020C00225000 C 10/20/17 225.0 11.35 11.85
GS 171020C00230000 C 10/20/17 230.0 8.95 9.50
GS 171020C00235000 C 10/20/17 235.0 7.05 7.55
GS 171020C00240000 C 10/20/17 240.0 5.45 5.85
GS 171020C00245000 C 10/20/17 245.0 4.10 4.45
GS 171020C00250000 C 10/20/17 250.0 3.10 3.40
GS 171020C00255000 C 10/20/17 255.0 2.28 2.53
GS 171020C00260000 C 10/20/17 260.0 1.68 1.91
GS 171020C00265000 C 10/20/17 265.0 1.20 1.42
GS 171020C00270000 C 10/20/17 270.0 0.85 1.05
GS 171020C00275000 C 10/20/17 275.0 0.61 0.78
GS 171020C00280000 C 10/20/17 280.0 0.44 0.59
GS 171020C00285000 C 10/20/17 285.0 0.32 0.46
GS 171020C00290000 C 10/20/17 290.0 0.24 0.37
GS 171020C00295000 C 10/20/17 295.0 0.18 0.31
GS 171020C00300000 C 10/20/17 300.0 0.13 0.28
GS 171020C00305000 C 10/20/17 305.0 0.08 0.22
GS 171020C00310000 C 10/20/17 310.0 0.02 0.19
GS 171020C00315000 C 10/20/17 315.0 0.04 0.16
GS 171020C00320000 C 10/20/17 320.0 0.02 0.13
GS 171020C00325000 C 10/20/17 325.0 0.01 0.12
GS 171020C00330000 C 10/20/17 330.0 0.00 0.12
GS 171020C00335000 C 10/20/17 335.0 0.00 0.11
GS 171020C00340000 C 10/20/17 340.0 0.00 0.09
GS 171020C00345000 C 10/20/17 345.0 0.00 0.09
GS 171020C00350000 C 10/20/17 350.0 0.00 0.08
GS 171020C00360000 C 10/20/17 360.0 0.00 0.07
GS 171020C00370000 C 10/20/17 370.0 0.00 0.07
GS 171020P00125000 P 10/20/17 125.0 0.07 0.21
GS 171020P00130000 P 10/20/17 130.0 0.11 0.25
GS 171020P00135000 P 10/20/17 135.0 0.15 0.27
GS 171020P00140000 P 10/20/17 140.0 0.17 0.38
GS 171020P00145000 P 10/20/17 145.0 0.26 0.39
GS 171020P00150000 P 10/20/17 150.0 0.35 0.51
GS 171020P00155000 P 10/20/17 155.0 0.44 0.58
GS 171020P00160000 P 10/20/17 160.0 0.58 0.74
GS 171020P00165000 P 10/20/17 165.0 0.74 0.91
GS 171020P00170000 P 10/20/17 170.0 1.01 1.11
GS 171020P00175000 P 10/20/17 175.0 1.22 1.38
GS 171020P00180000 P 10/20/17 180.0 1.57 1.77
GS 171020P00185000 P 10/20/17 185.0 2.03 2.19
GS 171020P00190000 P 10/20/17 190.0 2.57 2.79
GS 171020P00195000 P 10/20/17 195.0 3.30 3.55
GS 171020P00200000 P 10/20/17 200.0 4.20 4.45
GS 171020P00205000 P 10/20/17 205.0 5.30 5.60
GS 171020P00210000 P 10/20/17 210.0 6.65 7.05
GS 171020P00215000 P 10/20/17 215.0 8.35 8.75
GS 171020P00220000 P 10/20/17 220.0 10.35 10.70
GS 171020P00225000 P 10/20/17 225.0 12.60 13.05
GS 171020P00230000 P 10/20/17 230.0 15.25 15.80
GS 171020P00235000 P 10/20/17 235.0 18.30 18.80
GS 171020P00240000 P 10/20/17 240.0 21.65 22.20
GS 171020P00245000 P 10/20/17 245.0 25.20 25.85
GS 171020P00250000 P 10/20/17 250.0 29.10 29.85
GS 171020P00255000 P 10/20/17 255.0 33.30 34.25
GS 171020P00260000 P 10/20/17 260.0 37.70 38.75
GS 171020P00265000 P 10/20/17 265.0 41.90 43.15
GS 171020P00270000 P 10/20/17 270.0 46.50 49.10
GS 171020P00275000 P 10/20/17 275.0 51.05 53.35
GS 171020P00280000 P 10/20/17 280.0 55.95 57.60
GS 171020P00285000 P 10/20/17 285.0 60.80 62.95
GS 171020P00290000 P 10/20/17 290.0 65.55 68.15
GS 171020P00295000 P 10/20/17 295.0 70.35 72.65
GS 171020P00300000 P 10/20/17 300.0 75.35 77.60
GS 171020P00305000 P 10/20/17 305.0 80.40 83.50
GS 171020P00310000 P 10/20/17 310.0 85.45 87.80
GS 171020P00315000 P 10/20/17 315.0 90.65 93.10
GS 171020P00320000 P 10/20/17 320.0 95.20 98.10
GS 171020P00325000 P 10/20/17 325.0 100.20 103.10
GS 171020P00330000 P 10/20/17 330.0 105.10 108.10
GS 171020P00335000 P 10/20/17 335.0 109.95 113.10
GS 171020P00340000 P 10/20/17 340.0 115.75 118.10
GS 171020P00345000 P 10/20/17 345.0 119.95 123.15
GS 171020P00350000 P 10/20/17 350.0 124.95 128.10
GS 171020P00360000 P 10/20/17 360.0 135.55 138.10
GS 171020P00370000 P 10/20/17 370.0 145.05 148.25
GS 180119C00070000 C 01/19/18 70.0 151.90 155.35
GS 180119C00075000 C 01/19/18 75.0 146.85 150.00
GS 180119C00080000 C 01/19/18 80.0 142.40 145.40
GS 180119C00085000 C 01/19/18 85.0 137.40 140.50
GS 180119C00090000 C 01/19/18 90.0 131.85 135.30
GS 180119C00095000 C 01/19/18 95.0 126.85 130.30
GS 180119C00100000 C 01/19/18 100.0 121.85 125.30
GS 180119C00105000 C 01/19/18 105.0 116.75 120.30
GS 180119C00110000 C 01/19/18 110.0 111.95 114.55
GS 180119C00115000 C 01/19/18 115.0 106.90 109.60
GS 180119C00120000 C 01/19/18 120.0 102.25 104.65
GS 180119C00125000 C 01/19/18 125.0 97.85 99.85
GS 180119C00130000 C 01/19/18 130.0 92.70 94.90
GS 180119C00135000 C 01/19/18 135.0 87.20 90.35
GS 180119C00140000 C 01/19/18 140.0 82.90 85.05
GS 180119C00145000 C 01/19/18 145.0 77.40 80.10
GS 180119C00150000 C 01/19/18 150.0 73.20 75.65
GS 180119C00155000 C 01/19/18 155.0 68.55 71.20
GS 180119C00160000 C 01/19/18 160.0 64.00 66.05
GS 180119C00165000 C 01/19/18 165.0 59.50 61.20
GS 180119C00170000 C 01/19/18 170.0 54.60 56.65
GS 180119C00175000 C 01/19/18 175.0 50.45 52.00
GS 180119C00180000 C 01/19/18 180.0 46.35 47.70
GS 180119C00185000 C 01/19/18 185.0 42.05 43.40
GS 180119C00190000 C 01/19/18 190.0 37.95 39.00
GS 180119C00195000 C 01/19/18 195.0 34.30 35.15
GS 180119C00200000 C 01/19/18 200.0 30.50 31.20
GS 180119C00205000 C 01/19/18 205.0 26.85 27.60
GS 180119C00210000 C 01/19/18 210.0 23.50 24.20
GS 180119C00215000 C 01/19/18 215.0 20.35 21.05
GS 180119C00220000 C 01/19/18 220.0 17.70 18.15
GS 180119C00225000 C 01/19/18 225.0 15.00 15.50
GS 180119C00230000 C 01/19/18 230.0 12.50 13.15
GS 180119C00235000 C 01/19/18 235.0 10.60 11.05
GS 180119C00240000 C 01/19/18 240.0 8.80 9.20
GS 180119C00245000 C 01/19/18 245.0 7.20 7.60
GS 180119C00250000 C 01/19/18 250.0 5.90 6.25
GS 180119C00255000 C 01/19/18 255.0 4.75 5.10
GS 180119C00260000 C 01/19/18 260.0 3.80 4.15
GS 180119C00265000 C 01/19/18 265.0 3.05 3.30
GS 180119C00270000 C 01/19/18 270.0 2.41 2.69
GS 180119C00275000 C 01/19/18 275.0 1.92 2.22
GS 180119C00280000 C 01/19/18 280.0 1.52 1.77
GS 180119C00285000 C 01/19/18 285.0 1.18 1.40
GS 180119C00290000 C 01/19/18 290.0 0.93 1.09
GS 180119C00295000 C 01/19/18 295.0 0.72 0.92
GS 180119C00300000 C 01/19/18 300.0 0.58 0.71
GS 180119C00305000 C 01/19/18 305.0 0.45 0.65
GS 180119C00310000 C 01/19/18 310.0 0.36 0.54
GS 180119C00315000 C 01/19/18 315.0 0.29 0.42
GS 180119C00320000 C 01/19/18 320.0 0.21 0.38
GS 180119C00325000 C 01/19/18 325.0 0.22 0.32
GS 180119C00330000 C 01/19/18 330.0 0.16 0.29
GS 180119C00340000 C 01/19/18 340.0 0.09 0.23
GS 180119C00350000 C 01/19/18 350.0 0.05 0.20
GS 180119C00360000 C 01/19/18 360.0 0.05 0.16
GS 180119C00370000 C 01/19/18 370.0 0.04 0.15
GS 180119P00070000 P 01/19/18 70.0 0.02 0.08
GS 180119P00075000 P 01/19/18 75.0 0.03 0.08
GS 180119P00080000 P 01/19/18 80.0 0.04 0.09
GS 180119P00085000 P 01/19/18 85.0 0.04 0.10
GS 180119P00090000 P 01/19/18 90.0 0.02 0.11
GS 180119P00095000 P 01/19/18 95.0 0.10 0.15
GS 180119P00100000 P 01/19/18 100.0 0.10 0.19
GS 180119P00105000 P 01/19/18 105.0 0.11 0.25
GS 180119P00110000 P 01/19/18 110.0 0.15 0.30
GS 180119P00115000 P 01/19/18 115.0 0.21 0.32
GS 180119P00120000 P 01/19/18 120.0 0.26 0.43
GS 180119P00125000 P 01/19/18 125.0 0.33 0.49
GS 180119P00130000 P 01/19/18 130.0 0.45 0.54
GS 180119P00135000 P 01/19/18 135.0 0.52 0.70
GS 180119P00140000 P 01/19/18 140.0 0.64 0.82
GS 180119P00145000 P 01/19/18 145.0 0.79 0.93
GS 180119P00150000 P 01/19/18 150.0 0.96 1.14
GS 180119P00155000 P 01/19/18 155.0 1.18 1.46
GS 180119P00160000 P 01/19/18 160.0 1.46 1.66
GS 180119P00165000 P 01/19/18 165.0 1.78 2.02
GS 180119P00170000 P 01/19/18 170.0 2.19 2.41
GS 180119P00175000 P 01/19/18 175.0 2.68 2.90
GS 180119P00180000 P 01/19/18 180.0 3.25 3.50
GS 180119P00185000 P 01/19/18 185.0 3.95 4.25
GS 180119P00190000 P 01/19/18 190.0 4.75 5.10
GS 180119P00195000 P 01/19/18 195.0 5.80 6.15
GS 180119P00200000 P 01/19/18 200.0 7.00 7.35
GS 180119P00205000 P 01/19/18 205.0 8.35 8.75
GS 180119P00210000 P 01/19/18 210.0 9.90 10.35
GS 180119P00215000 P 01/19/18 215.0 11.75 12.20
GS 180119P00220000 P 01/19/18 220.0 13.80 14.35
GS 180119P00225000 P 01/19/18 225.0 16.15 16.60
GS 180119P00230000 P 01/19/18 230.0 18.75 19.30
GS 180119P00235000 P 01/19/18 235.0 21.55 22.25
GS 180119P00240000 P 01/19/18 240.0 24.70 25.45
GS 180119P00245000 P 01/19/18 245.0 28.05 28.80
GS 180119P00250000 P 01/19/18 250.0 31.70 32.40
GS 180119P00255000 P 01/19/18 255.0 35.55 36.30
GS 180119P00260000 P 01/19/18 260.0 39.50 40.40
GS 180119P00265000 P 01/19/18 265.0 43.75 44.70
GS 180119P00270000 P 01/19/18 270.0 48.05 49.10
GS 180119P00275000 P 01/19/18 275.0 52.50 53.50
GS 180119P00280000 P 01/19/18 280.0 56.80 58.85
GS 180119P00285000 P 01/19/18 285.0 60.45 63.40
GS 180119P00290000 P 01/19/18 290.0 65.95 68.20
GS 180119P00295000 P 01/19/18 295.0 70.60 72.85
GS 180119P00300000 P 01/19/18 300.0 75.55 79.00
GS 180119P00305000 P 01/19/18 305.0 80.20 82.90
GS 180119P00310000 P 01/19/18 310.0 85.50 87.70
GS 180119P00315000 P 01/19/18 315.0 90.30 92.60
GS 180119P00320000 P 01/19/18 320.0 95.40 97.85
GS 180119P00325000 P 01/19/18 325.0 100.20 102.85
GS 180119P00330000 P 01/19/18 330.0 105.05 107.60
GS 180119P00340000 P 01/19/18 340.0 115.65 117.70
GS 180119P00350000 P 01/19/18 350.0 124.95 128.25
GS 180119P00360000 P 01/19/18 360.0 135.05 138.05
GS 180119P00370000 P 01/19/18 370.0 144.75 148.25
GS 180615C00120000 C 06/15/18 120.0 101.75 106.15
GS 180615C00125000 C 06/15/18 125.0 97.00 101.50
GS 180615C00130000 C 06/15/18 130.0 92.15 96.60
GS 180615C00135000 C 06/15/18 135.0 87.40 92.00
GS 180615C00140000 C 06/15/18 140.0 82.65 87.40
GS 180615C00145000 C 06/15/18 145.0 78.00 81.85
GS 180615C00150000 C 06/15/18 150.0 73.80 77.25
GS 180615C00155000 C 06/15/18 155.0 69.10 72.80
GS 180615C00160000 C 06/15/18 160.0 64.75 68.40
GS 180615C00165000 C 06/15/18 165.0 60.25 63.50
GS 180615C00170000 C 06/15/18 170.0 56.10 59.20
GS 180615C00175000 C 06/15/18 175.0 51.80 55.30
GS 180615C00180000 C 06/15/18 180.0 48.40 50.85
GS 180615C00185000 C 06/15/18 185.0 44.55 46.95
GS 180615C00190000 C 06/15/18 190.0 40.75 43.25
GS 180615C00195000 C 06/15/18 195.0 37.10 39.40
GS 180615C00200000 C 06/15/18 200.0 33.55 36.00
GS 180615C00205000 C 06/15/18 205.0 30.20 32.50
GS 180615C00210000 C 06/15/18 210.0 27.15 29.50
GS 180615C00215000 C 06/15/18 215.0 24.15 26.50
GS 180615C00220000 C 06/15/18 220.0 21.40 23.50
GS 180615C00225000 C 06/15/18 225.0 18.85 21.20
GS 180615C00230000 C 06/15/18 230.0 16.50 18.50
GS 180615C00235000 C 06/15/18 235.0 14.30 16.40
GS 180615C00240000 C 06/15/18 240.0 12.45 14.35
GS 180615C00245000 C 06/15/18 245.0 10.85 12.45
GS 180615C00250000 C 06/15/18 250.0 9.35 11.00
GS 180615C00255000 C 06/15/18 255.0 8.20 9.45
GS 180615C00260000 C 06/15/18 260.0 7.05 7.90
GS 180615C00265000 C 06/15/18 265.0 6.25 7.15
GS 180615C00270000 C 06/15/18 270.0 5.30 5.95
GS 180615C00275000 C 06/15/18 275.0 4.45 5.05
GS 180615C00280000 C 06/15/18 280.0 3.70 4.30
GS 180615C00285000 C 06/15/18 285.0 2.65 3.65
GS 180615C00290000 C 06/15/18 290.0 2.26 3.10
GS 180615C00295000 C 06/15/18 295.0 1.95 2.75
GS 180615C00300000 C 06/15/18 300.0 1.63 2.22
GS 180615C00305000 C 06/15/18 305.0 1.38 2.14
GS 180615C00310000 C 06/15/18 310.0 1.07 1.63
GS 180615C00315000 C 06/15/18 315.0 0.91 1.39
GS 180615C00320000 C 06/15/18 320.0 1.00 1.20
GS 180615C00325000 C 06/15/18 325.0 0.64 1.04
GS 180615C00330000 C 06/15/18 330.0 0.56 0.90
GS 180615P00120000 P 06/15/18 120.0 0.85 1.04
GS 180615P00125000 P 06/15/18 125.0 1.02 1.25
GS 180615P00130000 P 06/15/18 130.0 1.18 1.65
GS 180615P00135000 P 06/15/18 135.0 1.16 1.80
GS 180615P00140000 P 06/15/18 140.0 1.70 2.07
GS 180615P00145000 P 06/15/18 145.0 2.01 2.39
GS 180615P00150000 P 06/15/18 150.0 2.36 2.77
GS 180615P00155000 P 06/15/18 155.0 2.80 3.15
GS 180615P00160000 P 06/15/18 160.0 3.25 3.75
GS 180615P00165000 P 06/15/18 165.0 3.85 4.30
GS 180615P00170000 P 06/15/18 170.0 4.50 5.10
GS 180615P00175000 P 06/15/18 175.0 5.25 5.80
GS 180615P00180000 P 06/15/18 180.0 6.10 6.75
GS 180615P00185000 P 06/15/18 185.0 7.10 7.80
GS 180615P00190000 P 06/15/18 190.0 8.30 8.90
GS 180615P00195000 P 06/15/18 195.0 9.55 10.55
GS 180615P00200000 P 06/15/18 200.0 10.90 12.10
GS 180615P00205000 P 06/15/18 205.0 12.55 13.85
GS 180615P00210000 P 06/15/18 210.0 14.25 15.65
GS 180615P00215000 P 06/15/18 215.0 16.20 17.65
GS 180615P00220000 P 06/15/18 220.0 18.40 19.80
GS 180615P00225000 P 06/15/18 225.0 20.75 22.35
GS 180615P00230000 P 06/15/18 230.0 23.30 24.95
GS 180615P00235000 P 06/15/18 235.0 26.00 27.90
GS 180615P00240000 P 06/15/18 240.0 28.95 30.85
GS 180615P00245000 P 06/15/18 245.0 32.10 34.05
GS 180615P00250000 P 06/15/18 250.0 35.45 37.50
GS 180615P00255000 P 06/15/18 255.0 38.55 41.05
GS 180615P00260000 P 06/15/18 260.0 42.40 44.80
GS 180615P00265000 P 06/15/18 265.0 46.25 48.55
GS 180615P00270000 P 06/15/18 270.0 49.95 52.65
GS 180615P00275000 P 06/15/18 275.0 54.15 56.75
GS 180615P00280000 P 06/15/18 280.0 58.00 61.65
GS 180615P00285000 P 06/15/18 285.0 62.40 66.15
GS 180615P00290000 P 06/15/18 290.0 66.90 70.70
GS 180615P00295000 P 06/15/18 295.0 70.95 75.30
GS 180615P00300000 P 06/15/18 300.0 75.55 79.90
GS 180615P00305000 P 06/15/18 305.0 80.15 84.45
GS 180615P00310000 P 06/15/18 310.0 84.75 89.50
GS 180615P00315000 P 06/15/18 315.0 89.75 94.20
GS 180615P00320000 P 06/15/18 320.0 94.50 99.00
GS 180615P00325000 P 06/15/18 325.0 99.50 104.00
GS 180615P00330000 P 06/15/18 330.0 104.50 109.00
GS 190118C00085000 C 01/18/19 85.0 136.50 141.40
GS 190118C00090000 C 01/18/19 90.0 131.50 135.95
GS 190118C00095000 C 01/18/19 95.0 126.50 131.35
GS 190118C00100000 C 01/18/19 100.0 121.50 126.35
GS 190118C00105000 C 01/18/19 105.0 116.50 121.45
GS 190118C00110000 C 01/18/19 110.0 111.50 116.40
GS 190118C00115000 C 01/18/19 115.0 107.00 111.95
GS 190118C00120000 C 01/18/19 120.0 102.50 107.35
GS 190118C00125000 C 01/18/19 125.0 97.50 102.35
GS 190118C00130000 C 01/18/19 130.0 93.05 97.50
GS 190118C00135000 C 01/18/19 135.0 88.50 93.25
GS 190118C00140000 C 01/18/19 140.0 84.50 88.95
GS 190118C00145000 C 01/18/19 145.0 80.05 84.10
GS 190118C00150000 C 01/18/19 150.0 75.50 79.50
GS 190118C00155000 C 01/18/19 155.0 71.10 75.20
GS 190118C00160000 C 01/18/19 160.0 67.50 71.65
GS 190118C00165000 C 01/18/19 165.0 63.05 67.25
GS 190118C00170000 C 01/18/19 170.0 61.10 63.05
GS 190118C00175000 C 01/18/19 175.0 56.30 59.40
GS 190118C00180000 C 01/18/19 180.0 52.55 55.75
GS 190118C00185000 C 01/18/19 185.0 48.90 52.05
GS 190118C00190000 C 01/18/19 190.0 45.40 48.55
GS 190118C00195000 C 01/18/19 195.0 42.05 45.40
GS 190118C00200000 C 01/18/19 200.0 38.80 41.80
GS 190118C00210000 C 01/18/19 210.0 32.85 35.75
GS 190118C00220000 C 01/18/19 220.0 27.50 30.25
GS 190118C00230000 C 01/18/19 230.0 22.55 25.90
GS 190118C00240000 C 01/18/19 240.0 18.40 20.90
GS 190118C00250000 C 01/18/19 250.0 15.30 17.05
GS 190118C00260000 C 01/18/19 260.0 11.75 13.85
GS 190118C00270000 C 01/18/19 270.0 9.35 11.30
GS 190118C00280000 C 01/18/19 280.0 7.55 9.05
GS 190118C00290000 C 01/18/19 290.0 5.90 7.25
GS 190118C00300000 C 01/18/19 300.0 4.85 5.75
GS 190118C00310000 C 01/18/19 310.0 3.40 4.50
GS 190118C00320000 C 01/18/19 320.0 2.41 3.75
GS 190118C00330000 C 01/18/19 330.0 2.05 2.93
GS 190118C00340000 C 01/18/19 340.0 1.57 2.46
GS 190118C00350000 C 01/18/19 350.0 1.14 1.85
GS 190118C00360000 C 01/18/19 360.0 1.06 1.43
GS 190118C00370000 C 01/18/19 370.0 0.72 1.19
GS 190118P00085000 P 01/18/19 85.0 0.54 0.95
GS 190118P00090000 P 01/18/19 90.0 0.68 1.10
GS 190118P00095000 P 01/18/19 95.0 0.84 1.26
GS 190118P00100000 P 01/18/19 100.0 0.99 1.47
GS 190118P00105000 P 01/18/19 105.0 1.24 1.64
GS 190118P00110000 P 01/18/19 110.0 1.44 1.91
GS 190118P00115000 P 01/18/19 115.0 1.71 2.17
GS 190118P00120000 P 01/18/19 120.0 2.00 2.52
GS 190118P00125000 P 01/18/19 125.0 2.23 2.93
GS 190118P00130000 P 01/18/19 130.0 2.90 3.05
GS 190118P00135000 P 01/18/19 135.0 3.10 3.60
GS 190118P00140000 P 01/18/19 140.0 3.65 4.20
GS 190118P00145000 P 01/18/19 145.0 4.10 4.75
GS 190118P00150000 P 01/18/19 150.0 4.70 5.35
GS 190118P00155000 P 01/18/19 155.0 5.40 6.15
GS 190118P00160000 P 01/18/19 160.0 6.15 6.85
GS 190118P00165000 P 01/18/19 165.0 6.95 7.75
GS 190118P00170000 P 01/18/19 170.0 7.95 8.60
GS 190118P00175000 P 01/18/19 175.0 9.25 9.95
GS 190118P00180000 P 01/18/19 180.0 10.10 11.05
GS 190118P00185000 P 01/18/19 185.0 11.40 12.50
GS 190118P00190000 P 01/18/19 190.0 12.65 14.10
GS 190118P00195000 P 01/18/19 195.0 14.30 15.55
GS 190118P00200000 P 01/18/19 200.0 15.80 17.45
GS 190118P00210000 P 01/18/19 210.0 19.60 21.20
GS 190118P00220000 P 01/18/19 220.0 24.00 24.80
GS 190118P00230000 P 01/18/19 230.0 28.65 30.85
GS 190118P00240000 P 01/18/19 240.0 34.25 36.40
GS 190118P00250000 P 01/18/19 250.0 40.35 42.65
GS 190118P00260000 P 01/18/19 260.0 46.45 48.00
GS 190118P00270000 P 01/18/19 270.0 53.65 56.75
GS 190118P00280000 P 01/18/19 280.0 61.45 64.50
GS 190118P00290000 P 01/18/19 290.0 70.00 72.60
GS 190118P00300000 P 01/18/19 300.0 77.60 82.00
GS 190118P00310000 P 01/18/19 310.0 86.55 90.95
GS 190118P00320000 P 01/18/19 320.0 95.65 100.45
GS 190118P00330000 P 01/18/19 330.0 104.70 109.50
GS 190118P00340000 P 01/18/19 340.0 114.55 119.50
GS 190118P00350000 P 01/18/19 350.0 124.10 129.00
GS 190118P00360000 P 01/18/19 360.0 134.15 138.95
GS 190118P00370000 P 01/18/19 370.0 144.05 149.00

OPRA data is delayed 15 minutes.