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 Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 170630C00180000 C 06/30/17 180.0 37.10 37.50
GS 170630C00182500 C 06/30/17 182.5 33.55 36.00
GS 170630C00185000 C 06/30/17 185.0 31.40 32.70
GS 170630C00187500 C 06/30/17 187.5 28.95 30.80
GS 170630C00190000 C 06/30/17 190.0 26.45 27.80
GS 170630C00192500 C 06/30/17 192.5 24.00 25.90
GS 170630C00195000 C 06/30/17 195.0 21.50 22.70
GS 170630C00197500 C 06/30/17 197.5 19.00 20.90
GS 170630C00200000 C 06/30/17 200.0 17.20 17.60
GS 170630C00202500 C 06/30/17 202.5 14.25 15.40
GS 170630C00205000 C 06/30/17 205.0 12.35 12.70
GS 170630C00207500 C 06/30/17 207.5 9.55 10.40
GS 170630C00210000 C 06/30/17 210.0 7.75 8.15
GS 170630C00212500 C 06/30/17 212.5 5.80 6.10
GS 170630C00215000 C 06/30/17 215.0 4.05 4.30
GS 170630C00217500 C 06/30/17 217.5 2.63 2.79
GS 170630C00220000 C 06/30/17 220.0 1.64 1.65
GS 170630C00222500 C 06/30/17 222.5 0.90 0.95
GS 170630C00225000 C 06/30/17 225.0 0.50 0.54
GS 170630C00227500 C 06/30/17 227.5 0.28 0.34
GS 170630C00230000 C 06/30/17 230.0 0.16 0.21
GS 170630C00232500 C 06/30/17 232.5 0.09 0.14
GS 170630C00235000 C 06/30/17 235.0 0.05 0.13
GS 170630C00237500 C 06/30/17 237.5 0.03 0.10
GS 170630C00240000 C 06/30/17 240.0 0.00 0.08
GS 170630C00242500 C 06/30/17 242.5 0.00 0.07
GS 170630C00245000 C 06/30/17 245.0 0.00 0.06
GS 170630C00247500 C 06/30/17 247.5 0.00 0.05
GS 170630C00250000 C 06/30/17 250.0 0.00 0.05
GS 170630C00252500 C 06/30/17 252.5 0.00 0.05
GS 170630C00255000 C 06/30/17 255.0 0.00 0.05
GS 170630C00257500 C 06/30/17 257.5 0.00 0.05
GS 170630C00260000 C 06/30/17 260.0 0.00 0.05
GS 170630C00262500 C 06/30/17 262.5 0.00 0.05
GS 170630C00265000 C 06/30/17 265.0 0.00 0.04
GS 170630C00267500 C 06/30/17 267.5 0.00 0.04
GS 170630C00270000 C 06/30/17 270.0 0.00 0.04
GS 170630C00272500 C 06/30/17 272.5 0.00 0.04
GS 170630C00275000 C 06/30/17 275.0 0.00 0.04
GS 170630C00277500 C 06/30/17 277.5 0.00 0.04
GS 170630C00280000 C 06/30/17 280.0 0.00 0.04
GS 170630C00285000 C 06/30/17 285.0 0.00 0.04
GS 170630C00290000 C 06/30/17 290.0 0.00 0.04
GS 170630P00180000 P 06/30/17 180.0 0.00 0.04
GS 170630P00182500 P 06/30/17 182.5 0.00 0.06
GS 170630P00185000 P 06/30/17 185.0 0.00 0.06
GS 170630P00187500 P 06/30/17 187.5 0.00 0.07
GS 170630P00190000 P 06/30/17 190.0 0.03 0.06
GS 170630P00192500 P 06/30/17 192.5 0.00 0.08
GS 170630P00195000 P 06/30/17 195.0 0.05 0.09
GS 170630P00197500 P 06/30/17 197.5 0.06 0.11
GS 170630P00200000 P 06/30/17 200.0 0.09 0.14
GS 170630P00202500 P 06/30/17 202.5 0.13 0.18
GS 170630P00205000 P 06/30/17 205.0 0.22 0.27
GS 170630P00207500 P 06/30/17 207.5 0.40 0.45
GS 170630P00210000 P 06/30/17 210.0 0.65 0.74
GS 170630P00212500 P 06/30/17 212.5 1.12 1.21
GS 170630P00215000 P 06/30/17 215.0 1.84 1.96
GS 170630P00217500 P 06/30/17 217.5 2.86 3.05
GS 170630P00220000 P 06/30/17 220.0 4.25 4.50
GS 170630P00222500 P 06/30/17 222.5 6.05 6.30
GS 170630P00225000 P 06/30/17 225.0 8.05 8.40
GS 170630P00227500 P 06/30/17 227.5 10.30 10.75
GS 170630P00230000 P 06/30/17 230.0 12.65 13.15
GS 170630P00232500 P 06/30/17 232.5 14.85 16.25
GS 170630P00235000 P 06/30/17 235.0 17.55 18.55
GS 170630P00237500 P 06/30/17 237.5 19.25 21.20
GS 170630P00240000 P 06/30/17 240.0 22.55 23.70
GS 170630P00242500 P 06/30/17 242.5 24.25 26.20
GS 170630P00245000 P 06/30/17 245.0 27.45 28.65
GS 170630P00247500 P 06/30/17 247.5 29.25 31.90
GS 170630P00250000 P 06/30/17 250.0 31.65 33.65
GS 170630P00252500 P 06/30/17 252.5 34.15 36.10
GS 170630P00255000 P 06/30/17 255.0 37.20 38.90
GS 170630P00257500 P 06/30/17 257.5 39.10 41.60
GS 170630P00260000 P 06/30/17 260.0 41.25 44.95
GS 170630P00262500 P 06/30/17 262.5 43.50 47.50
GS 170630P00265000 P 06/30/17 265.0 46.00 50.00
GS 170630P00267500 P 06/30/17 267.5 48.50 52.40
GS 170630P00270000 P 06/30/17 270.0 51.00 55.00
GS 170630P00272500 P 06/30/17 272.5 53.55 57.45
GS 170630P00275000 P 06/30/17 275.0 56.05 60.00
GS 170630P00277500 P 06/30/17 277.5 58.40 62.40
GS 170630P00280000 P 06/30/17 280.0 61.05 64.95
GS 170630P00285000 P 06/30/17 285.0 66.05 69.90
GS 170630P00290000 P 06/30/17 290.0 71.45 74.80
GS 170707C00160000 C 07/07/17 160.0 55.20 58.65
GS 170707C00165000 C 07/07/17 165.0 50.20 53.70
GS 170707C00170000 C 07/07/17 170.0 45.25 48.70
GS 170707C00175000 C 07/07/17 175.0 40.20 43.70
GS 170707C00177500 C 07/07/17 177.5 38.35 40.85
GS 170707C00180000 C 07/07/17 180.0 36.00 38.30
GS 170707C00182500 C 07/07/17 182.5 33.50 35.90
GS 170707C00185000 C 07/07/17 185.0 31.50 33.45
GS 170707C00187500 C 07/07/17 187.5 28.80 30.95
GS 170707C00190000 C 07/07/17 190.0 26.55 28.50
GS 170707C00192500 C 07/07/17 192.5 23.90 25.95
GS 170707C00195000 C 07/07/17 195.0 20.95 23.45
GS 170707C00197500 C 07/07/17 197.5 19.10 21.10
GS 170707C00200000 C 07/07/17 200.0 16.95 17.85
GS 170707C00202500 C 07/07/17 202.5 14.35 16.40
GS 170707C00205000 C 07/07/17 205.0 12.15 13.15
GS 170707C00207500 C 07/07/17 207.5 10.30 10.90
GS 170707C00210000 C 07/07/17 210.0 8.25 8.75
GS 170707C00212500 C 07/07/17 212.5 6.40 6.85
GS 170707C00215000 C 07/07/17 215.0 4.70 5.25
GS 170707C00217500 C 07/07/17 217.5 3.40 3.65
GS 170707C00220000 C 07/07/17 220.0 2.16 2.53
GS 170707C00222500 C 07/07/17 222.5 1.40 1.71
GS 170707C00225000 C 07/07/17 225.0 0.93 1.07
GS 170707C00227500 C 07/07/17 227.5 0.52 0.67
GS 170707C00230000 C 07/07/17 230.0 0.33 0.43
GS 170707C00232500 C 07/07/17 232.5 0.18 0.31
GS 170707C00235000 C 07/07/17 235.0 0.12 0.20
GS 170707C00237500 C 07/07/17 237.5 0.08 0.15
GS 170707C00240000 C 07/07/17 240.0 0.05 0.12
GS 170707C00242500 C 07/07/17 242.5 0.00 0.10
GS 170707C00245000 C 07/07/17 245.0 0.00 0.08
GS 170707C00247500 C 07/07/17 247.5 0.00 0.09
GS 170707C00250000 C 07/07/17 250.0 0.00 0.08
GS 170707C00252500 C 07/07/17 252.5 0.00 0.14
GS 170707C00255000 C 07/07/17 255.0 0.00 0.06
GS 170707C00257500 C 07/07/17 257.5 0.00 0.07
GS 170707C00260000 C 07/07/17 260.0 0.00 0.06
GS 170707C00270000 C 07/07/17 270.0 0.00 0.05
GS 170707C00280000 C 07/07/17 280.0 0.00 0.04
GS 170707C00290000 C 07/07/17 290.0 0.00 0.04
GS 170707C00300000 C 07/07/17 300.0 0.00 0.04
GS 170707C00310000 C 07/07/17 310.0 0.00 0.04
GS 170707C00320000 C 07/07/17 320.0 0.00 0.04
GS 170707P00160000 P 07/07/17 160.0 0.00 0.05
GS 170707P00165000 P 07/07/17 165.0 0.00 0.06
GS 170707P00170000 P 07/07/17 170.0 0.00 0.06
GS 170707P00175000 P 07/07/17 175.0 0.00 0.09
GS 170707P00177500 P 07/07/17 177.5 0.00 0.08
GS 170707P00180000 P 07/07/17 180.0 0.00 0.15
GS 170707P00182500 P 07/07/17 182.5 0.00 0.18
GS 170707P00185000 P 07/07/17 185.0 0.00 0.11
GS 170707P00187500 P 07/07/17 187.5 0.03 0.13
GS 170707P00190000 P 07/07/17 190.0 0.00 0.18
GS 170707P00192500 P 07/07/17 192.5 0.00 0.16
GS 170707P00195000 P 07/07/17 195.0 0.07 0.22
GS 170707P00197500 P 07/07/17 197.5 0.17 0.29
GS 170707P00200000 P 07/07/17 200.0 0.24 0.37
GS 170707P00202500 P 07/07/17 202.5 0.34 0.48
GS 170707P00205000 P 07/07/17 205.0 0.49 0.67
GS 170707P00207500 P 07/07/17 207.5 0.76 0.99
GS 170707P00210000 P 07/07/17 210.0 1.17 1.39
GS 170707P00212500 P 07/07/17 212.5 1.72 2.03
GS 170707P00215000 P 07/07/17 215.0 2.57 2.83
GS 170707P00217500 P 07/07/17 217.5 3.60 3.85
GS 170707P00220000 P 07/07/17 220.0 4.95 5.35
GS 170707P00222500 P 07/07/17 222.5 6.55 7.00
GS 170707P00225000 P 07/07/17 225.0 8.45 8.90
GS 170707P00227500 P 07/07/17 227.5 10.55 11.45
GS 170707P00230000 P 07/07/17 230.0 12.75 13.40
GS 170707P00232500 P 07/07/17 232.5 14.65 16.35
GS 170707P00235000 P 07/07/17 235.0 17.45 18.60
GS 170707P00237500 P 07/07/17 237.5 19.25 21.15
GS 170707P00240000 P 07/07/17 240.0 22.55 23.70
GS 170707P00242500 P 07/07/17 242.5 24.20 26.15
GS 170707P00245000 P 07/07/17 245.0 26.70 28.75
GS 170707P00247500 P 07/07/17 247.5 29.20 31.25
GS 170707P00250000 P 07/07/17 250.0 32.00 33.85
GS 170707P00252500 P 07/07/17 252.5 34.10 36.15
GS 170707P00255000 P 07/07/17 255.0 36.80 38.60
GS 170707P00257500 P 07/07/17 257.5 39.10 41.20
GS 170707P00260000 P 07/07/17 260.0 41.45 45.00
GS 170707P00270000 P 07/07/17 270.0 51.45 54.65
GS 170707P00280000 P 07/07/17 280.0 61.40 64.90
GS 170707P00290000 P 07/07/17 290.0 71.40 74.90
GS 170707P00300000 P 07/07/17 300.0 81.45 84.50
GS 170707P00310000 P 07/07/17 310.0 91.35 94.70
GS 170707P00320000 P 07/07/17 320.0 101.35 104.95
GS 170714C00160000 C 07/14/17 160.0 55.05 58.85
GS 170714C00165000 C 07/14/17 165.0 50.30 53.65
GS 170714C00170000 C 07/14/17 170.0 45.25 48.80
GS 170714C00175000 C 07/14/17 175.0 40.30 43.75
GS 170714C00177500 C 07/14/17 177.5 38.35 41.00
GS 170714C00180000 C 07/14/17 180.0 36.10 38.55
GS 170714C00182500 C 07/14/17 182.5 33.85 36.00
GS 170714C00185000 C 07/14/17 185.0 31.35 33.55
GS 170714C00187500 C 07/14/17 187.5 29.05 31.05
GS 170714C00190000 C 07/14/17 190.0 26.65 28.60
GS 170714C00192500 C 07/14/17 192.5 24.05 26.25
GS 170714C00195000 C 07/14/17 195.0 21.70 23.75
GS 170714C00197500 C 07/14/17 197.5 19.35 21.40
GS 170714C00200000 C 07/14/17 200.0 17.20 18.20
GS 170714C00202500 C 07/14/17 202.5 14.75 16.70
GS 170714C00205000 C 07/14/17 205.0 12.80 13.60
GS 170714C00207500 C 07/14/17 207.5 10.55 11.50
GS 170714C00210000 C 07/14/17 210.0 8.70 9.50
GS 170714C00212500 C 07/14/17 212.5 6.90 7.65
GS 170714C00215000 C 07/14/17 215.0 5.25 6.00
GS 170714C00217500 C 07/14/17 217.5 4.05 4.60
GS 170714C00220000 C 07/14/17 220.0 2.96 3.40
GS 170714C00222500 C 07/14/17 222.5 1.96 2.48
GS 170714C00225000 C 07/14/17 225.0 1.46 1.74
GS 170714C00227500 C 07/14/17 227.5 0.90 1.19
GS 170714C00230000 C 07/14/17 230.0 0.54 0.84
GS 170714C00232500 C 07/14/17 232.5 0.37 0.68
GS 170714C00235000 C 07/14/17 235.0 0.26 0.40
GS 170714C00237500 C 07/14/17 237.5 0.16 0.28
GS 170714C00240000 C 07/14/17 240.0 0.11 0.24
GS 170714C00242500 C 07/14/17 242.5 0.04 0.18
GS 170714C00245000 C 07/14/17 245.0 0.00 0.14
GS 170714C00247500 C 07/14/17 247.5 0.00 0.12
GS 170714C00250000 C 07/14/17 250.0 0.00 0.11
GS 170714C00252500 C 07/14/17 252.5 0.00 0.10
GS 170714C00255000 C 07/14/17 255.0 0.00 0.09
GS 170714C00257500 C 07/14/17 257.5 0.00 0.09
GS 170714C00260000 C 07/14/17 260.0 0.00 0.08
GS 170714C00270000 C 07/14/17 270.0 0.00 0.06
GS 170714C00280000 C 07/14/17 280.0 0.00 0.05
GS 170714C00290000 C 07/14/17 290.0 0.00 0.05
GS 170714C00300000 C 07/14/17 300.0 0.00 0.04
GS 170714C00310000 C 07/14/17 310.0 0.00 0.04
GS 170714C00320000 C 07/14/17 320.0 0.00 0.04
GS 170714P00160000 P 07/14/17 160.0 0.00 0.07
GS 170714P00165000 P 07/14/17 165.0 0.00 0.07
GS 170714P00170000 P 07/14/17 170.0 0.00 0.09
GS 170714P00175000 P 07/14/17 175.0 0.00 0.12
GS 170714P00177500 P 07/14/17 177.5 0.00 0.14
GS 170714P00180000 P 07/14/17 180.0 0.00 0.16
GS 170714P00182500 P 07/14/17 182.5 0.00 0.17
GS 170714P00185000 P 07/14/17 185.0 0.00 0.20
GS 170714P00187500 P 07/14/17 187.5 0.00 0.22
GS 170714P00190000 P 07/14/17 190.0 0.11 0.26
GS 170714P00192500 P 07/14/17 192.5 0.16 0.31
GS 170714P00195000 P 07/14/17 195.0 0.23 0.41
GS 170714P00197500 P 07/14/17 197.5 0.34 0.53
GS 170714P00200000 P 07/14/17 200.0 0.49 0.68
GS 170714P00202500 P 07/14/17 202.5 0.64 0.85
GS 170714P00205000 P 07/14/17 205.0 0.82 1.13
GS 170714P00207500 P 07/14/17 207.5 1.29 1.53
GS 170714P00210000 P 07/14/17 210.0 1.75 2.02
GS 170714P00212500 P 07/14/17 212.5 2.34 2.68
GS 170714P00215000 P 07/14/17 215.0 3.30 3.55
GS 170714P00217500 P 07/14/17 217.5 4.30 4.70
GS 170714P00220000 P 07/14/17 220.0 5.65 6.05
GS 170714P00222500 P 07/14/17 222.5 7.20 7.65
GS 170714P00225000 P 07/14/17 225.0 8.90 9.50
GS 170714P00227500 P 07/14/17 227.5 11.00 11.45
GS 170714P00230000 P 07/14/17 230.0 13.20 13.60
GS 170714P00232500 P 07/14/17 232.5 15.05 16.40
GS 170714P00235000 P 07/14/17 235.0 17.55 18.80
GS 170714P00237500 P 07/14/17 237.5 19.35 21.30
GS 170714P00240000 P 07/14/17 240.0 21.70 23.85
GS 170714P00242500 P 07/14/17 242.5 24.25 26.20
GS 170714P00245000 P 07/14/17 245.0 26.70 28.75
GS 170714P00247500 P 07/14/17 247.5 29.25 31.20
GS 170714P00250000 P 07/14/17 250.0 31.70 33.75
GS 170714P00252500 P 07/14/17 252.5 34.10 36.30
GS 170714P00255000 P 07/14/17 255.0 36.70 39.05
GS 170714P00257500 P 07/14/17 257.5 39.25 41.45
GS 170714P00260000 P 07/14/17 260.0 40.95 44.90
GS 170714P00270000 P 07/14/17 270.0 50.95 54.55
GS 170714P00280000 P 07/14/17 280.0 60.95 64.90
GS 170714P00290000 P 07/14/17 290.0 71.00 74.95
GS 170714P00300000 P 07/14/17 300.0 81.00 84.95
GS 170714P00310000 P 07/14/17 310.0 91.20 95.05
GS 170714P00320000 P 07/14/17 320.0 100.95 105.00
GS 170721C00105000 C 07/21/17 105.0 110.55 113.95
GS 170721C00110000 C 07/21/17 110.0 105.45 108.60
GS 170721C00115000 C 07/21/17 115.0 100.65 103.75
GS 170721C00120000 C 07/21/17 120.0 95.35 98.80
GS 170721C00125000 C 07/21/17 125.0 90.55 93.75
GS 170721C00130000 C 07/21/17 130.0 85.45 88.80
GS 170721C00135000 C 07/21/17 135.0 80.40 83.75
GS 170721C00140000 C 07/21/17 140.0 75.40 78.75
GS 170721C00145000 C 07/21/17 145.0 70.75 73.75
GS 170721C00150000 C 07/21/17 150.0 65.65 68.90
GS 170721C00155000 C 07/21/17 155.0 60.50 63.75
GS 170721C00160000 C 07/21/17 160.0 55.40 58.85
GS 170721C00165000 C 07/21/17 165.0 50.55 53.80
GS 170721C00170000 C 07/21/17 170.0 45.55 49.20
GS 170721C00175000 C 07/21/17 175.0 40.80 44.15
GS 170721C00180000 C 07/21/17 180.0 36.75 38.30
GS 170721C00185000 C 07/21/17 185.0 31.95 33.40
GS 170721C00190000 C 07/21/17 190.0 27.20 28.55
GS 170721C00192500 C 07/21/17 192.5 24.65 26.75
GS 170721C00195000 C 07/21/17 195.0 22.55 23.90
GS 170721C00197500 C 07/21/17 197.5 20.15 22.15
GS 170721C00200000 C 07/21/17 200.0 18.15 19.20
GS 170721C00202500 C 07/21/17 202.5 16.10 17.10
GS 170721C00205000 C 07/21/17 205.0 14.00 14.90
GS 170721C00207500 C 07/21/17 207.5 12.25 12.90
GS 170721C00210000 C 07/21/17 210.0 10.45 11.15
GS 170721C00212500 C 07/21/17 212.5 8.90 9.25
GS 170721C00215000 C 07/21/17 215.0 7.40 7.70
GS 170721C00217500 C 07/21/17 217.5 6.10 6.25
GS 170721C00220000 C 07/21/17 220.0 4.85 5.00
GS 170721C00222500 C 07/21/17 222.5 3.85 4.00
GS 170721C00225000 C 07/21/17 225.0 3.05 3.15
GS 170721C00227500 C 07/21/17 227.5 2.29 2.43
GS 170721C00230000 C 07/21/17 230.0 1.77 1.86
GS 170721C00232500 C 07/21/17 232.5 1.28 1.41
GS 170721C00235000 C 07/21/17 235.0 1.00 1.12
GS 170721C00237500 C 07/21/17 237.5 0.75 0.86
GS 170721C00240000 C 07/21/17 240.0 0.56 0.65
GS 170721C00242500 C 07/21/17 242.5 0.42 0.50
GS 170721C00245000 C 07/21/17 245.0 0.32 0.40
GS 170721C00247500 C 07/21/17 247.5 0.24 0.34
GS 170721C00250000 C 07/21/17 250.0 0.20 0.28
GS 170721C00255000 C 07/21/17 255.0 0.12 0.21
GS 170721C00260000 C 07/21/17 260.0 0.08 0.14
GS 170721C00265000 C 07/21/17 265.0 0.04 0.12
GS 170721C00270000 C 07/21/17 270.0 0.02 0.09
GS 170721C00275000 C 07/21/17 275.0 0.01 0.08
GS 170721C00280000 C 07/21/17 280.0 0.01 0.07
GS 170721C00285000 C 07/21/17 285.0 0.00 0.06
GS 170721C00290000 C 07/21/17 290.0 0.01 0.06
GS 170721C00295000 C 07/21/17 295.0 0.00 0.05
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 0.04
GS 170721C00320000 C 07/21/17 320.0 0.00 0.04
GS 170721C00330000 C 07/21/17 330.0 0.00 0.04
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 0.04
GS 170721P00120000 P 07/21/17 120.0 0.00 0.04
GS 170721P00125000 P 07/21/17 125.0 0.00 0.04
GS 170721P00130000 P 07/21/17 130.0 0.00 0.02
GS 170721P00135000 P 07/21/17 135.0 0.00 0.02
GS 170721P00140000 P 07/21/17 140.0 0.00 0.03
GS 170721P00145000 P 07/21/17 145.0 0.00 0.03
GS 170721P00150000 P 07/21/17 150.0 0.00 0.07
GS 170721P00155000 P 07/21/17 155.0 0.00 0.10
GS 170721P00160000 P 07/21/17 160.0 0.00 0.11
GS 170721P00165000 P 07/21/17 165.0 0.07 0.16
GS 170721P00170000 P 07/21/17 170.0 0.11 0.30
GS 170721P00175000 P 07/21/17 175.0 0.16 0.39
GS 170721P00180000 P 07/21/17 180.0 0.24 0.31
GS 170721P00185000 P 07/21/17 185.0 0.32 0.40
GS 170721P00190000 P 07/21/17 190.0 0.56 0.63
GS 170721P00192500 P 07/21/17 192.5 0.66 0.86
GS 170721P00195000 P 07/21/17 195.0 0.84 0.88
GS 170721P00197500 P 07/21/17 197.5 1.04 1.21
GS 170721P00200000 P 07/21/17 200.0 1.32 1.44
GS 170721P00202500 P 07/21/17 202.5 1.67 1.85
GS 170721P00205000 P 07/21/17 205.0 2.05 2.24
GS 170721P00207500 P 07/21/17 207.5 2.60 2.79
GS 170721P00210000 P 07/21/17 210.0 3.25 3.45
GS 170721P00212500 P 07/21/17 212.5 3.95 4.25
GS 170721P00215000 P 07/21/17 215.0 5.00 5.20
GS 170721P00217500 P 07/21/17 217.5 6.10 6.35
GS 170721P00220000 P 07/21/17 220.0 7.30 7.60
GS 170721P00222500 P 07/21/17 222.5 8.85 9.10
GS 170721P00225000 P 07/21/17 225.0 10.50 10.70
GS 170721P00227500 P 07/21/17 227.5 12.25 13.20
GS 170721P00230000 P 07/21/17 230.0 14.15 14.90
GS 170721P00232500 P 07/21/17 232.5 15.90 17.15
GS 170721P00235000 P 07/21/17 235.0 18.40 19.25
GS 170721P00237500 P 07/21/17 237.5 19.75 21.60
GS 170721P00240000 P 07/21/17 240.0 22.50 24.00
GS 170721P00242500 P 07/21/17 242.5 24.45 26.40
GS 170721P00245000 P 07/21/17 245.0 27.65 28.90
GS 170721P00247500 P 07/21/17 247.5 29.25 31.50
GS 170721P00250000 P 07/21/17 250.0 32.50 33.85
GS 170721P00255000 P 07/21/17 255.0 37.40 39.00
GS 170721P00260000 P 07/21/17 260.0 41.25 44.80
GS 170721P00265000 P 07/21/17 265.0 46.40 49.95
GS 170721P00270000 P 07/21/17 270.0 51.75 55.25
GS 170721P00275000 P 07/21/17 275.0 56.75 59.95
GS 170721P00280000 P 07/21/17 280.0 61.75 64.95
GS 170721P00285000 P 07/21/17 285.0 66.75 69.85
GS 170721P00290000 P 07/21/17 290.0 71.75 74.95
GS 170721P00295000 P 07/21/17 295.0 76.75 79.95
GS 170721P00300000 P 07/21/17 300.0 81.75 84.95
GS 170721P00305000 P 07/21/17 305.0 86.75 89.95
GS 170721P00310000 P 07/21/17 310.0 91.75 94.95
GS 170721P00320000 P 07/21/17 320.0 101.75 104.95
GS 170721P00330000 P 07/21/17 330.0 111.80 114.85
GS 170721P00340000 P 07/21/17 340.0 121.75 124.95
GS 170721P00350000 P 07/21/17 350.0 131.75 134.95
GS 170721P00360000 P 07/21/17 360.0 141.75 144.95
GS 170728C00160000 C 07/28/17 160.0 55.40 59.00
GS 170728C00165000 C 07/28/17 165.0 50.25 54.05
GS 170728C00170000 C 07/28/17 170.0 45.30 49.30
GS 170728C00175000 C 07/28/17 175.0 40.30 44.40
GS 170728C00180000 C 07/28/17 180.0 36.80 38.90
GS 170728C00182500 C 07/28/17 182.5 34.30 36.50
GS 170728C00185000 C 07/28/17 185.0 32.00 34.10
GS 170728C00187500 C 07/28/17 187.5 29.60 31.75
GS 170728C00190000 C 07/28/17 190.0 27.25 29.35
GS 170728C00192500 C 07/28/17 192.5 25.00 27.05
GS 170728C00195000 C 07/28/17 195.0 22.80 24.70
GS 170728C00197500 C 07/28/17 197.5 20.50 22.40
GS 170728C00200000 C 07/28/17 200.0 18.40 19.40
GS 170728C00202500 C 07/28/17 202.5 16.30 17.30
GS 170728C00205000 C 07/28/17 205.0 14.25 15.20
GS 170728C00207500 C 07/28/17 207.5 12.35 13.30
GS 170728C00210000 C 07/28/17 210.0 10.60 11.50
GS 170728C00212500 C 07/28/17 212.5 9.25 9.85
GS 170728C00215000 C 07/28/17 215.0 7.65 8.35
GS 170728C00217500 C 07/28/17 217.5 6.30 6.95
GS 170728C00220000 C 07/28/17 220.0 5.20 5.75
GS 170728C00222500 C 07/28/17 222.5 4.10 4.65
GS 170728C00225000 C 07/28/17 225.0 3.35 3.75
GS 170728C00227500 C 07/28/17 227.5 2.55 3.00
GS 170728C00230000 C 07/28/17 230.0 1.97 2.37
GS 170728C00232500 C 07/28/17 232.5 1.56 1.86
GS 170728C00235000 C 07/28/17 235.0 1.15 1.43
GS 170728C00237500 C 07/28/17 237.5 0.92 1.22
GS 170728C00240000 C 07/28/17 240.0 0.67 0.91
GS 170728C00242500 C 07/28/17 242.5 0.51 0.74
GS 170728C00245000 C 07/28/17 245.0 0.39 0.81
GS 170728C00247500 C 07/28/17 247.5 0.32 0.45
GS 170728C00250000 C 07/28/17 250.0 0.26 0.37
GS 170728C00252500 C 07/28/17 252.5 0.15 0.31
GS 170728C00255000 C 07/28/17 255.0 0.12 0.36
GS 170728C00257500 C 07/28/17 257.5 0.10 0.22
GS 170728C00260000 C 07/28/17 260.0 0.08 0.20
GS 170728C00270000 C 07/28/17 270.0 0.00 0.14
GS 170728C00280000 C 07/28/17 280.0 0.00 0.10
GS 170728C00290000 C 07/28/17 290.0 0.00 0.09
GS 170728C00300000 C 07/28/17 300.0 0.00 0.06
GS 170728C00310000 C 07/28/17 310.0 0.00 0.05
GS 170728C00320000 C 07/28/17 320.0 0.00 0.05
GS 170728P00160000 P 07/28/17 160.0 0.00 0.18
GS 170728P00165000 P 07/28/17 165.0 0.00 0.20
GS 170728P00170000 P 07/28/17 170.0 0.10 0.29
GS 170728P00175000 P 07/28/17 175.0 0.18 0.47
GS 170728P00180000 P 07/28/17 180.0 0.19 0.45
GS 170728P00182500 P 07/28/17 182.5 0.36 0.42
GS 170728P00185000 P 07/28/17 185.0 0.43 0.77
GS 170728P00187500 P 07/28/17 187.5 0.52 0.80
GS 170728P00190000 P 07/28/17 190.0 0.63 0.90
GS 170728P00192500 P 07/28/17 192.5 0.79 1.04
GS 170728P00195000 P 07/28/17 195.0 0.99 1.21
GS 170728P00197500 P 07/28/17 197.5 1.27 1.48
GS 170728P00200000 P 07/28/17 200.0 1.53 1.79
GS 170728P00202500 P 07/28/17 202.5 1.90 2.24
GS 170728P00205000 P 07/28/17 205.0 2.34 2.74
GS 170728P00207500 P 07/28/17 207.5 2.92 3.30
GS 170728P00210000 P 07/28/17 210.0 3.50 4.00
GS 170728P00212500 P 07/28/17 212.5 4.40 4.90
GS 170728P00215000 P 07/28/17 215.0 5.30 5.85
GS 170728P00217500 P 07/28/17 217.5 6.55 6.90
GS 170728P00220000 P 07/28/17 220.0 7.70 8.20
GS 170728P00222500 P 07/28/17 222.5 9.25 9.60
GS 170728P00225000 P 07/28/17 225.0 10.80 11.25
GS 170728P00227500 P 07/28/17 227.5 12.50 13.45
GS 170728P00230000 P 07/28/17 230.0 14.40 15.00
GS 170728P00232500 P 07/28/17 232.5 16.25 17.40
GS 170728P00235000 P 07/28/17 235.0 18.60 19.55
GS 170728P00237500 P 07/28/17 237.5 19.90 21.85
GS 170728P00240000 P 07/28/17 240.0 22.80 24.10
GS 170728P00242500 P 07/28/17 242.5 24.55 26.60
GS 170728P00245000 P 07/28/17 245.0 27.00 28.95
GS 170728P00247500 P 07/28/17 247.5 29.30 31.60
GS 170728P00250000 P 07/28/17 250.0 31.85 34.05
GS 170728P00252500 P 07/28/17 252.5 34.20 36.35
GS 170728P00255000 P 07/28/17 255.0 36.70 38.95
GS 170728P00257500 P 07/28/17 257.5 39.00 41.80
GS 170728P00260000 P 07/28/17 260.0 41.45 45.30
GS 170728P00270000 P 07/28/17 270.0 51.45 55.25
GS 170728P00280000 P 07/28/17 280.0 61.45 64.80
GS 170728P00290000 P 07/28/17 290.0 71.40 75.25
GS 170728P00300000 P 07/28/17 300.0 81.40 85.25
GS 170728P00310000 P 07/28/17 310.0 91.45 95.25
GS 170728P00320000 P 07/28/17 320.0 100.95 105.15
GS 170804C00187500 C 08/04/17 187.5 29.65 31.90
GS 170804C00190000 C 08/04/17 190.0 27.05 29.55
GS 170804C00192500 C 08/04/17 192.5 25.15 27.20
GS 170804C00195000 C 08/04/17 195.0 22.45 25.00
GS 170804C00197500 C 08/04/17 197.5 20.45 22.80
GS 170804C00200000 C 08/04/17 200.0 18.65 20.00
GS 170804C00202500 C 08/04/17 202.5 16.70 18.00
GS 170804C00205000 C 08/04/17 205.0 14.60 16.05
GS 170804C00207500 C 08/04/17 207.5 12.75 14.15
GS 170804C00210000 C 08/04/17 210.0 11.00 12.20
GS 170804C00212500 C 08/04/17 212.5 9.50 10.30
GS 170804C00215000 C 08/04/17 215.0 7.95 9.10
GS 170804C00217500 C 08/04/17 217.5 6.85 7.35
GS 170804C00220000 C 08/04/17 220.0 5.50 6.20
GS 170804C00222500 C 08/04/17 222.5 4.60 5.05
GS 170804C00225000 C 08/04/17 225.0 3.75 4.15
GS 170804C00227500 C 08/04/17 227.5 2.96 3.40
GS 170804C00230000 C 08/04/17 230.0 2.33 2.68
GS 170804C00232500 C 08/04/17 232.5 1.82 2.18
GS 170804C00235000 C 08/04/17 235.0 1.42 1.84
GS 170804C00237500 C 08/04/17 237.5 1.04 1.83
GS 170804C00240000 C 08/04/17 240.0 0.83 1.50
GS 170804C00242500 C 08/04/17 242.5 0.58 0.89
GS 170804C00245000 C 08/04/17 245.0 0.41 0.89
GS 170804C00247500 C 08/04/17 247.5 0.38 0.75
GS 170804C00250000 C 08/04/17 250.0 0.26 0.58
GS 170804C00252500 C 08/04/17 252.5 0.22 0.52
GS 170804C00255000 C 08/04/17 255.0 0.14 0.43
GS 170804C00257500 C 08/04/17 257.5 0.14 0.34
GS 170804P00187500 P 08/04/17 187.5 0.59 0.97
GS 170804P00190000 P 08/04/17 190.0 0.76 1.12
GS 170804P00192500 P 08/04/17 192.5 0.88 1.31
GS 170804P00195000 P 08/04/17 195.0 1.12 1.54
GS 170804P00197500 P 08/04/17 197.5 1.28 1.83
GS 170804P00200000 P 08/04/17 200.0 1.79 1.97
GS 170804P00202500 P 08/04/17 202.5 2.20 2.60
GS 170804P00205000 P 08/04/17 205.0 2.39 3.15
GS 170804P00207500 P 08/04/17 207.5 2.97 3.80
GS 170804P00210000 P 08/04/17 210.0 4.05 4.45
GS 170804P00212500 P 08/04/17 212.5 4.85 5.35
GS 170804P00215000 P 08/04/17 215.0 5.75 6.50
GS 170804P00217500 P 08/04/17 217.5 6.85 7.50
GS 170804P00220000 P 08/04/17 220.0 8.10 9.00
GS 170804P00222500 P 08/04/17 222.5 9.50 10.50
GS 170804P00225000 P 08/04/17 225.0 11.05 12.15
GS 170804P00227500 P 08/04/17 227.5 12.80 13.90
GS 170804P00230000 P 08/04/17 230.0 14.80 15.80
GS 170804P00232500 P 08/04/17 232.5 16.75 17.85
GS 170804P00235000 P 08/04/17 235.0 18.85 20.00
GS 170804P00237500 P 08/04/17 237.5 20.90 22.60
GS 170804P00240000 P 08/04/17 240.0 22.45 24.50
GS 170804P00242500 P 08/04/17 242.5 23.90 27.55
GS 170804P00245000 P 08/04/17 245.0 27.10 29.30
GS 170804P00247500 P 08/04/17 247.5 29.80 31.70
GS 170804P00250000 P 08/04/17 250.0 32.35 34.55
GS 170804P00252500 P 08/04/17 252.5 34.55 37.15
GS 170804P00255000 P 08/04/17 255.0 37.10 39.15
GS 170804P00257500 P 08/04/17 257.5 39.40 42.25
GS 170818C00115000 C 08/18/17 115.0 100.50 103.75
GS 170818C00120000 C 08/18/17 120.0 95.65 98.90
GS 170818C00125000 C 08/18/17 125.0 90.55 93.95
GS 170818C00130000 C 08/18/17 130.0 85.55 88.90
GS 170818C00135000 C 08/18/17 135.0 80.75 83.65
GS 170818C00140000 C 08/18/17 140.0 75.75 78.85
GS 170818C00145000 C 08/18/17 145.0 70.60 73.70
GS 170818C00150000 C 08/18/17 150.0 65.75 68.75
GS 170818C00155000 C 08/18/17 155.0 60.55 63.80
GS 170818C00160000 C 08/18/17 160.0 55.60 58.85
GS 170818C00165000 C 08/18/17 165.0 50.85 54.05
GS 170818C00170000 C 08/18/17 170.0 46.00 49.10
GS 170818C00175000 C 08/18/17 175.0 40.90 44.20
GS 170818C00180000 C 08/18/17 180.0 37.30 38.60
GS 170818C00185000 C 08/18/17 185.0 32.70 34.10
GS 170818C00190000 C 08/18/17 190.0 27.95 29.60
GS 170818C00195000 C 08/18/17 195.0 23.55 24.95
GS 170818C00200000 C 08/18/17 200.0 19.55 20.40
GS 170818C00205000 C 08/18/17 205.0 15.45 16.40
GS 170818C00210000 C 08/18/17 210.0 12.40 12.75
GS 170818C00215000 C 08/18/17 215.0 9.30 9.60
GS 170818C00220000 C 08/18/17 220.0 6.70 6.95
GS 170818C00225000 C 08/18/17 225.0 4.70 4.85
GS 170818C00230000 C 08/18/17 230.0 3.15 3.30
GS 170818C00235000 C 08/18/17 235.0 2.10 2.18
GS 170818C00240000 C 08/18/17 240.0 1.35 1.43
GS 170818C00245000 C 08/18/17 245.0 0.88 1.02
GS 170818C00250000 C 08/18/17 250.0 0.56 0.69
GS 170818C00255000 C 08/18/17 255.0 0.36 0.49
GS 170818C00260000 C 08/18/17 260.0 0.25 0.36
GS 170818C00265000 C 08/18/17 265.0 0.18 0.28
GS 170818C00270000 C 08/18/17 270.0 0.12 0.18
GS 170818C00275000 C 08/18/17 275.0 0.09 0.15
GS 170818C00280000 C 08/18/17 280.0 0.06 0.16
GS 170818C00285000 C 08/18/17 285.0 0.05 0.11
GS 170818C00290000 C 08/18/17 290.0 0.00 0.10
GS 170818C00295000 C 08/18/17 295.0 0.00 0.09
GS 170818C00300000 C 08/18/17 300.0 0.00 0.08
GS 170818C00305000 C 08/18/17 305.0 0.00 0.07
GS 170818C00310000 C 08/18/17 310.0 0.00 0.08
GS 170818C00315000 C 08/18/17 315.0 0.00 0.08
GS 170818C00320000 C 08/18/17 320.0 0.00 0.06
GS 170818C00325000 C 08/18/17 325.0 0.00 0.06
GS 170818C00330000 C 08/18/17 330.0 0.00 0.06
GS 170818P00115000 P 08/18/17 115.0 0.00 0.06
GS 170818P00120000 P 08/18/17 120.0 0.00 0.05
GS 170818P00125000 P 08/18/17 125.0 0.00 0.08
GS 170818P00130000 P 08/18/17 130.0 0.00 0.04
GS 170818P00135000 P 08/18/17 135.0 0.00 0.09
GS 170818P00140000 P 08/18/17 140.0 0.00 0.14
GS 170818P00145000 P 08/18/17 145.0 0.03 0.11
GS 170818P00150000 P 08/18/17 150.0 0.07 0.10
GS 170818P00155000 P 08/18/17 155.0 0.10 0.18
GS 170818P00160000 P 08/18/17 160.0 0.16 0.30
GS 170818P00165000 P 08/18/17 165.0 0.21 0.28
GS 170818P00170000 P 08/18/17 170.0 0.27 0.36
GS 170818P00175000 P 08/18/17 175.0 0.38 0.48
GS 170818P00180000 P 08/18/17 180.0 0.53 0.72
GS 170818P00185000 P 08/18/17 185.0 0.77 0.97
GS 170818P00190000 P 08/18/17 190.0 1.13 1.24
GS 170818P00195000 P 08/18/17 195.0 1.61 1.77
GS 170818P00200000 P 08/18/17 200.0 2.33 2.49
GS 170818P00205000 P 08/18/17 205.0 3.35 3.50
GS 170818P00210000 P 08/18/17 210.0 4.75 4.95
GS 170818P00215000 P 08/18/17 215.0 6.65 6.80
GS 170818P00220000 P 08/18/17 220.0 9.05 9.35
GS 170818P00225000 P 08/18/17 225.0 12.00 12.35
GS 170818P00230000 P 08/18/17 230.0 15.45 15.75
GS 170818P00235000 P 08/18/17 235.0 19.35 19.95
GS 170818P00240000 P 08/18/17 240.0 23.50 24.60
GS 170818P00245000 P 08/18/17 245.0 28.10 29.10
GS 170818P00250000 P 08/18/17 250.0 32.80 33.90
GS 170818P00255000 P 08/18/17 255.0 36.80 39.05
GS 170818P00260000 P 08/18/17 260.0 41.75 43.70
GS 170818P00265000 P 08/18/17 265.0 46.55 49.25
GS 170818P00270000 P 08/18/17 270.0 51.75 54.20
GS 170818P00275000 P 08/18/17 275.0 56.75 59.70
GS 170818P00280000 P 08/18/17 280.0 61.75 64.45
GS 170818P00285000 P 08/18/17 285.0 66.60 69.70
GS 170818P00290000 P 08/18/17 290.0 71.75 74.40
GS 170818P00295000 P 08/18/17 295.0 76.75 79.20
GS 170818P00300000 P 08/18/17 300.0 81.60 84.70
GS 170818P00305000 P 08/18/17 305.0 86.75 89.65
GS 170818P00310000 P 08/18/17 310.0 91.75 93.75
GS 170818P00315000 P 08/18/17 315.0 96.75 99.10
GS 170818P00320000 P 08/18/17 320.0 101.75 104.20
GS 170818P00325000 P 08/18/17 325.0 106.60 109.65
GS 170818P00330000 P 08/18/17 330.0 111.80 114.25
GS 170915C00150000 C 09/15/17 150.0 66.05 68.90
GS 170915C00155000 C 09/15/17 155.0 60.90 63.95
GS 170915C00160000 C 09/15/17 160.0 55.90 59.30
GS 170915C00165000 C 09/15/17 165.0 51.05 54.35
GS 170915C00170000 C 09/15/17 170.0 46.20 49.90
GS 170915C00175000 C 09/15/17 175.0 41.65 44.50
GS 170915C00180000 C 09/15/17 180.0 37.80 39.00
GS 170915C00185000 C 09/15/17 185.0 33.15 34.35
GS 170915C00190000 C 09/15/17 190.0 28.75 29.70
GS 170915C00195000 C 09/15/17 195.0 24.50 25.40
GS 170915C00200000 C 09/15/17 200.0 20.45 21.45
GS 170915C00205000 C 09/15/17 205.0 16.85 17.55
GS 170915C00210000 C 09/15/17 210.0 13.65 14.10
GS 170915C00215000 C 09/15/17 215.0 10.60 11.00
GS 170915C00220000 C 09/15/17 220.0 8.05 8.35
GS 170915C00225000 C 09/15/17 225.0 5.95 6.35
GS 170915C00230000 C 09/15/17 230.0 4.30 4.60
GS 170915C00235000 C 09/15/17 235.0 3.05 3.20
GS 170915C00240000 C 09/15/17 240.0 2.14 2.33
GS 170915C00245000 C 09/15/17 245.0 1.49 1.65
GS 170915C00250000 C 09/15/17 250.0 1.02 1.22
GS 170915C00255000 C 09/15/17 255.0 0.72 0.82
GS 170915C00260000 C 09/15/17 260.0 0.48 0.61
GS 170915C00265000 C 09/15/17 265.0 0.37 0.45
GS 170915C00270000 C 09/15/17 270.0 0.27 0.34
GS 170915C00275000 C 09/15/17 275.0 0.20 0.27
GS 170915C00280000 C 09/15/17 280.0 0.14 0.25
GS 170915C00285000 C 09/15/17 285.0 0.12 0.19
GS 170915C00290000 C 09/15/17 290.0 0.09 0.16
GS 170915C00295000 C 09/15/17 295.0 0.07 0.16
GS 170915C00300000 C 09/15/17 300.0 0.06 0.13
GS 170915C00305000 C 09/15/17 305.0 0.05 0.12
GS 170915C00310000 C 09/15/17 310.0 0.00 0.11
GS 170915C00315000 C 09/15/17 315.0 0.00 0.10
GS 170915C00320000 C 09/15/17 320.0 0.00 0.09
GS 170915C00325000 C 09/15/17 325.0 0.00 0.09
GS 170915P00150000 P 09/15/17 150.0 0.14 0.24
GS 170915P00155000 P 09/15/17 155.0 0.19 0.30
GS 170915P00160000 P 09/15/17 160.0 0.31 0.45
GS 170915P00165000 P 09/15/17 165.0 0.42 0.50
GS 170915P00170000 P 09/15/17 170.0 0.52 0.71
GS 170915P00175000 P 09/15/17 175.0 0.73 0.83
GS 170915P00180000 P 09/15/17 180.0 1.01 1.12
GS 170915P00185000 P 09/15/17 185.0 1.37 1.57
GS 170915P00190000 P 09/15/17 190.0 1.87 2.06
GS 170915P00195000 P 09/15/17 195.0 2.59 2.77
GS 170915P00200000 P 09/15/17 200.0 3.50 3.70
GS 170915P00205000 P 09/15/17 205.0 4.65 4.90
GS 170915P00210000 P 09/15/17 210.0 6.20 6.50
GS 170915P00215000 P 09/15/17 215.0 8.20 8.65
GS 170915P00220000 P 09/15/17 220.0 10.85 11.15
GS 170915P00225000 P 09/15/17 225.0 13.65 13.90
GS 170915P00230000 P 09/15/17 230.0 16.90 17.45
GS 170915P00235000 P 09/15/17 235.0 20.65 21.30
GS 170915P00240000 P 09/15/17 240.0 24.65 25.70
GS 170915P00245000 P 09/15/17 245.0 29.10 30.15
GS 170915P00250000 P 09/15/17 250.0 33.40 34.60
GS 170915P00255000 P 09/15/17 255.0 38.20 39.30
GS 170915P00260000 P 09/15/17 260.0 42.20 44.55
GS 170915P00265000 P 09/15/17 265.0 46.85 50.15
GS 170915P00270000 P 09/15/17 270.0 51.90 54.80
GS 170915P00275000 P 09/15/17 275.0 56.45 59.95
GS 170915P00280000 P 09/15/17 280.0 61.80 64.65
GS 170915P00285000 P 09/15/17 285.0 65.95 69.90
GS 170915P00290000 P 09/15/17 290.0 71.50 74.80
GS 170915P00295000 P 09/15/17 295.0 76.50 79.80
GS 170915P00300000 P 09/15/17 300.0 81.70 84.80
GS 170915P00305000 P 09/15/17 305.0 86.70 89.90
GS 170915P00310000 P 09/15/17 310.0 91.45 94.55
GS 170915P00315000 P 09/15/17 315.0 96.25 99.50
GS 170915P00320000 P 09/15/17 320.0 101.50 104.80
GS 170915P00325000 P 09/15/17 325.0 106.70 109.55
GS 171020C00125000 C 10/20/17 125.0 90.70 94.10
GS 171020C00130000 C 10/20/17 130.0 85.70 89.15
GS 171020C00135000 C 10/20/17 135.0 80.80 84.10
GS 171020C00140000 C 10/20/17 140.0 75.65 78.90
GS 171020C00145000 C 10/20/17 145.0 70.75 74.25
GS 171020C00150000 C 10/20/17 150.0 66.10 69.30
GS 171020C00155000 C 10/20/17 155.0 61.20 64.40
GS 171020C00160000 C 10/20/17 160.0 56.25 59.55
GS 171020C00165000 C 10/20/17 165.0 51.35 55.10
GS 171020C00170000 C 10/20/17 170.0 46.80 49.80
GS 171020C00175000 C 10/20/17 175.0 41.90 45.05
GS 171020C00180000 C 10/20/17 180.0 38.50 39.60
GS 171020C00185000 C 10/20/17 185.0 34.20 35.15
GS 171020C00190000 C 10/20/17 190.0 29.70 30.80
GS 171020C00195000 C 10/20/17 195.0 25.65 26.65
GS 171020C00200000 C 10/20/17 200.0 22.00 22.80
GS 171020C00205000 C 10/20/17 205.0 18.45 19.15
GS 171020C00210000 C 10/20/17 210.0 15.45 15.95
GS 171020C00215000 C 10/20/17 215.0 12.45 13.00
GS 171020C00220000 C 10/20/17 220.0 10.00 10.35
GS 171020C00225000 C 10/20/17 225.0 7.75 8.20
GS 171020C00230000 C 10/20/17 230.0 6.00 6.35
GS 171020C00235000 C 10/20/17 235.0 4.55 4.75
GS 171020C00240000 C 10/20/17 240.0 3.45 3.60
GS 171020C00245000 C 10/20/17 245.0 2.57 2.67
GS 171020C00250000 C 10/20/17 250.0 1.89 2.03
GS 171020C00255000 C 10/20/17 255.0 1.40 1.60
GS 171020C00260000 C 10/20/17 260.0 0.99 1.22
GS 171020C00265000 C 10/20/17 265.0 0.75 0.92
GS 171020C00270000 C 10/20/17 270.0 0.57 0.71
GS 171020C00275000 C 10/20/17 275.0 0.39 0.56
GS 171020C00280000 C 10/20/17 280.0 0.31 0.42
GS 171020C00285000 C 10/20/17 285.0 0.22 0.34
GS 171020C00290000 C 10/20/17 290.0 0.18 0.29
GS 171020C00295000 C 10/20/17 295.0 0.12 0.24
GS 171020C00300000 C 10/20/17 300.0 0.12 0.21
GS 171020C00305000 C 10/20/17 305.0 0.10 0.19
GS 171020C00310000 C 10/20/17 310.0 0.08 0.20
GS 171020C00315000 C 10/20/17 315.0 0.07 0.17
GS 171020C00320000 C 10/20/17 320.0 0.04 0.14
GS 171020C00325000 C 10/20/17 325.0 0.00 0.14
GS 171020C00330000 C 10/20/17 330.0 0.00 0.13
GS 171020C00335000 C 10/20/17 335.0 0.00 0.12
GS 171020C00340000 C 10/20/17 340.0 0.00 0.11
GS 171020C00345000 C 10/20/17 345.0 0.00 0.11
GS 171020C00350000 C 10/20/17 350.0 0.00 0.10
GS 171020C00360000 C 10/20/17 360.0 0.00 0.11
GS 171020C00370000 C 10/20/17 370.0 0.00 0.10
GS 171020P00125000 P 10/20/17 125.0 0.07 0.16
GS 171020P00130000 P 10/20/17 130.0 0.11 0.21
GS 171020P00135000 P 10/20/17 135.0 0.16 0.26
GS 171020P00140000 P 10/20/17 140.0 0.20 0.30
GS 171020P00145000 P 10/20/17 145.0 0.25 0.37
GS 171020P00150000 P 10/20/17 150.0 0.33 0.51
GS 171020P00155000 P 10/20/17 155.0 0.47 0.60
GS 171020P00160000 P 10/20/17 160.0 0.58 0.70
GS 171020P00165000 P 10/20/17 165.0 0.76 0.88
GS 171020P00170000 P 10/20/17 170.0 0.98 1.11
GS 171020P00175000 P 10/20/17 175.0 1.30 1.49
GS 171020P00180000 P 10/20/17 180.0 1.70 1.85
GS 171020P00185000 P 10/20/17 185.0 2.23 2.39
GS 171020P00190000 P 10/20/17 190.0 2.91 3.10
GS 171020P00195000 P 10/20/17 195.0 3.75 4.00
GS 171020P00200000 P 10/20/17 200.0 4.85 5.10
GS 171020P00205000 P 10/20/17 205.0 6.20 6.45
GS 171020P00210000 P 10/20/17 210.0 7.90 8.20
GS 171020P00215000 P 10/20/17 215.0 10.00 10.50
GS 171020P00220000 P 10/20/17 220.0 12.40 12.70
GS 171020P00225000 P 10/20/17 225.0 15.30 15.70
GS 171020P00230000 P 10/20/17 230.0 18.45 18.80
GS 171020P00235000 P 10/20/17 235.0 22.00 22.70
GS 171020P00240000 P 10/20/17 240.0 25.85 26.70
GS 171020P00245000 P 10/20/17 245.0 29.95 31.00
GS 171020P00250000 P 10/20/17 250.0 34.30 35.40
GS 171020P00255000 P 10/20/17 255.0 38.85 40.05
GS 171020P00260000 P 10/20/17 260.0 42.50 44.65
GS 171020P00265000 P 10/20/17 265.0 46.90 49.75
GS 171020P00270000 P 10/20/17 270.0 51.90 54.95
GS 171020P00275000 P 10/20/17 275.0 56.75 59.95
GS 171020P00280000 P 10/20/17 280.0 61.55 64.85
GS 171020P00285000 P 10/20/17 285.0 66.55 69.70
GS 171020P00290000 P 10/20/17 290.0 71.25 75.15
GS 171020P00295000 P 10/20/17 295.0 76.30 79.75
GS 171020P00300000 P 10/20/17 300.0 81.35 84.75
GS 171020P00305000 P 10/20/17 305.0 86.45 89.25
GS 171020P00310000 P 10/20/17 310.0 91.40 94.60
GS 171020P00315000 P 10/20/17 315.0 96.20 99.90
GS 171020P00320000 P 10/20/17 320.0 101.35 104.70
GS 171020P00325000 P 10/20/17 325.0 106.05 109.85
GS 171020P00330000 P 10/20/17 330.0 111.35 114.60
GS 171020P00335000 P 10/20/17 335.0 116.30 119.75
GS 171020P00340000 P 10/20/17 340.0 121.65 124.00
GS 171020P00345000 P 10/20/17 345.0 126.30 129.75
GS 171020P00350000 P 10/20/17 350.0 131.20 134.55
GS 171020P00360000 P 10/20/17 360.0 141.50 144.75
GS 171020P00370000 P 10/20/17 370.0 151.45 154.70
GS 180119C00070000 C 01/19/18 70.0 145.25 149.15
GS 180119C00075000 C 01/19/18 75.0 140.45 143.55
GS 180119C00080000 C 01/19/18 80.0 135.70 138.55
GS 180119C00085000 C 01/19/18 85.0 130.20 134.10
GS 180119C00090000 C 01/19/18 90.0 125.55 128.80
GS 180119C00095000 C 01/19/18 95.0 120.60 124.20
GS 180119C00100000 C 01/19/18 100.0 115.50 118.90
GS 180119C00105000 C 01/19/18 105.0 110.30 114.00
GS 180119C00110000 C 01/19/18 110.0 105.85 108.70
GS 180119C00115000 C 01/19/18 115.0 100.90 103.75
GS 180119C00120000 C 01/19/18 120.0 95.75 98.80
GS 180119C00125000 C 01/19/18 125.0 91.00 94.15
GS 180119C00130000 C 01/19/18 130.0 86.10 89.20
GS 180119C00135000 C 01/19/18 135.0 81.05 84.30
GS 180119C00140000 C 01/19/18 140.0 76.35 79.50
GS 180119C00145000 C 01/19/18 145.0 71.55 74.75
GS 180119C00150000 C 01/19/18 150.0 66.50 70.00
GS 180119C00155000 C 01/19/18 155.0 62.05 64.90
GS 180119C00160000 C 01/19/18 160.0 57.35 60.55
GS 180119C00165000 C 01/19/18 165.0 52.75 55.70
GS 180119C00170000 C 01/19/18 170.0 49.05 51.25
GS 180119C00175000 C 01/19/18 175.0 44.80 46.85
GS 180119C00180000 C 01/19/18 180.0 40.55 41.70
GS 180119C00185000 C 01/19/18 185.0 36.30 37.65
GS 180119C00190000 C 01/19/18 190.0 32.60 33.70
GS 180119C00195000 C 01/19/18 195.0 28.80 29.90
GS 180119C00200000 C 01/19/18 200.0 25.75 26.15
GS 180119C00205000 C 01/19/18 205.0 22.15 22.85
GS 180119C00210000 C 01/19/18 210.0 19.25 19.60
GS 180119C00215000 C 01/19/18 215.0 16.45 17.05
GS 180119C00220000 C 01/19/18 220.0 13.95 14.50
GS 180119C00225000 C 01/19/18 225.0 11.70 12.00
GS 180119C00230000 C 01/19/18 230.0 9.80 10.05
GS 180119C00235000 C 01/19/18 235.0 8.10 8.40
GS 180119C00240000 C 01/19/18 240.0 6.70 6.85
GS 180119C00245000 C 01/19/18 245.0 5.45 5.70
GS 180119C00250000 C 01/19/18 250.0 4.35 4.60
GS 180119C00255000 C 01/19/18 255.0 3.45 3.75
GS 180119C00260000 C 01/19/18 260.0 2.89 3.00
GS 180119C00265000 C 01/19/18 265.0 2.23 2.43
GS 180119C00270000 C 01/19/18 270.0 1.80 2.04
GS 180119C00275000 C 01/19/18 275.0 1.43 1.62
GS 180119C00280000 C 01/19/18 280.0 1.21 1.35
GS 180119C00285000 C 01/19/18 285.0 0.91 1.12
GS 180119C00290000 C 01/19/18 290.0 0.85 0.93
GS 180119C00295000 C 01/19/18 295.0 0.62 0.80
GS 180119C00300000 C 01/19/18 300.0 0.54 0.68
GS 180119C00305000 C 01/19/18 305.0 0.46 0.57
GS 180119C00310000 C 01/19/18 310.0 0.38 0.52
GS 180119C00315000 C 01/19/18 315.0 0.33 0.41
GS 180119C00320000 C 01/19/18 320.0 0.23 0.40
GS 180119C00325000 C 01/19/18 325.0 0.22 0.34
GS 180119C00330000 C 01/19/18 330.0 0.18 0.31
GS 180119C00340000 C 01/19/18 340.0 0.14 0.27
GS 180119C00350000 C 01/19/18 350.0 0.08 0.24
GS 180119C00360000 C 01/19/18 360.0 0.10 0.20
GS 180119C00370000 C 01/19/18 370.0 0.03 0.18
GS 180119P00070000 P 01/19/18 70.0 0.03 0.04
GS 180119P00075000 P 01/19/18 75.0 0.01 0.08
GS 180119P00080000 P 01/19/18 80.0 0.04 0.11
GS 180119P00085000 P 01/19/18 85.0 0.05 0.12
GS 180119P00090000 P 01/19/18 90.0 0.05 0.15
GS 180119P00095000 P 01/19/18 95.0 0.06 0.15
GS 180119P00100000 P 01/19/18 100.0 0.09 0.19
GS 180119P00105000 P 01/19/18 105.0 0.12 0.32
GS 180119P00110000 P 01/19/18 110.0 0.15 0.30
GS 180119P00115000 P 01/19/18 115.0 0.21 0.34
GS 180119P00120000 P 01/19/18 120.0 0.27 0.40
GS 180119P00125000 P 01/19/18 125.0 0.38 0.49
GS 180119P00130000 P 01/19/18 130.0 0.48 0.59
GS 180119P00135000 P 01/19/18 135.0 0.54 0.71
GS 180119P00140000 P 01/19/18 140.0 0.64 0.81
GS 180119P00145000 P 01/19/18 145.0 0.86 0.97
GS 180119P00150000 P 01/19/18 150.0 1.01 1.10
GS 180119P00155000 P 01/19/18 155.0 1.32 1.49
GS 180119P00160000 P 01/19/18 160.0 1.58 1.92
GS 180119P00165000 P 01/19/18 165.0 1.94 2.32
GS 180119P00170000 P 01/19/18 170.0 2.44 2.61
GS 180119P00175000 P 01/19/18 175.0 2.98 3.20
GS 180119P00180000 P 01/19/18 180.0 3.70 3.90
GS 180119P00185000 P 01/19/18 185.0 4.60 4.75
GS 180119P00190000 P 01/19/18 190.0 5.55 5.75
GS 180119P00195000 P 01/19/18 195.0 6.70 7.05
GS 180119P00200000 P 01/19/18 200.0 8.10 8.40
GS 180119P00205000 P 01/19/18 205.0 9.75 10.05
GS 180119P00210000 P 01/19/18 210.0 11.70 11.95
GS 180119P00215000 P 01/19/18 215.0 13.90 14.15
GS 180119P00220000 P 01/19/18 220.0 16.40 16.55
GS 180119P00225000 P 01/19/18 225.0 19.20 19.35
GS 180119P00230000 P 01/19/18 230.0 22.20 22.35
GS 180119P00235000 P 01/19/18 235.0 25.35 26.00
GS 180119P00240000 P 01/19/18 240.0 28.85 29.65
GS 180119P00245000 P 01/19/18 245.0 32.45 33.45
GS 180119P00250000 P 01/19/18 250.0 36.40 37.55
GS 180119P00255000 P 01/19/18 255.0 40.65 41.65
GS 180119P00260000 P 01/19/18 260.0 44.90 45.95
GS 180119P00265000 P 01/19/18 265.0 49.35 50.45
GS 180119P00270000 P 01/19/18 270.0 53.90 55.20
GS 180119P00275000 P 01/19/18 275.0 57.70 60.10
GS 180119P00280000 P 01/19/18 280.0 62.55 64.55
GS 180119P00285000 P 01/19/18 285.0 67.05 69.85
GS 180119P00290000 P 01/19/18 290.0 71.85 75.40
GS 180119P00295000 P 01/19/18 295.0 76.60 80.35
GS 180119P00300000 P 01/19/18 300.0 82.65 84.75
GS 180119P00305000 P 01/19/18 305.0 86.50 90.15
GS 180119P00310000 P 01/19/18 310.0 91.75 94.60
GS 180119P00315000 P 01/19/18 315.0 96.75 99.85
GS 180119P00320000 P 01/19/18 320.0 101.35 104.60
GS 180119P00325000 P 01/19/18 325.0 106.50 109.80
GS 180119P00330000 P 01/19/18 330.0 111.40 114.60
GS 180119P00340000 P 01/19/18 340.0 121.40 124.95
GS 180119P00350000 P 01/19/18 350.0 131.40 134.75
GS 180119P00360000 P 01/19/18 360.0 141.70 144.85
GS 180119P00370000 P 01/19/18 370.0 151.40 154.85
GS 180615C00120000 C 06/15/18 120.0 95.75 99.40
GS 180615C00125000 C 06/15/18 125.0 90.90 94.70
GS 180615C00130000 C 06/15/18 130.0 86.15 90.10
GS 180615C00135000 C 06/15/18 135.0 81.40 85.50
GS 180615C00140000 C 06/15/18 140.0 76.70 80.60
GS 180615C00145000 C 06/15/18 145.0 72.10 76.45
GS 180615C00150000 C 06/15/18 150.0 67.80 71.80
GS 180615C00155000 C 06/15/18 155.0 63.30 67.50
GS 180615C00160000 C 06/15/18 160.0 60.40 62.95
GS 180615C00165000 C 06/15/18 165.0 56.00 58.90
GS 180615C00170000 C 06/15/18 170.0 51.00 53.85
GS 180615C00175000 C 06/15/18 175.0 48.00 49.90
GS 180615C00180000 C 06/15/18 180.0 44.00 46.05
GS 180615C00185000 C 06/15/18 185.0 40.35 41.70
GS 180615C00190000 C 06/15/18 190.0 36.75 37.80
GS 180615C00195000 C 06/15/18 195.0 33.45 34.65
GS 180615C00200000 C 06/15/18 200.0 30.10 31.30
GS 180615C00205000 C 06/15/18 205.0 27.00 28.00
GS 180615C00210000 C 06/15/18 210.0 24.10 25.05
GS 180615C00215000 C 06/15/18 215.0 21.45 22.25
GS 180615C00220000 C 06/15/18 220.0 18.95 19.70
GS 180615C00225000 C 06/15/18 225.0 16.65 17.35
GS 180615C00230000 C 06/15/18 230.0 14.55 15.25
GS 180615C00235000 C 06/15/18 235.0 12.65 13.45
GS 180615C00240000 C 06/15/18 240.0 10.95 11.65
GS 180615C00245000 C 06/15/18 245.0 9.60 10.00
GS 180615C00250000 C 06/15/18 250.0 8.10 8.95
GS 180615C00255000 C 06/15/18 255.0 7.00 7.65
GS 180615C00260000 C 06/15/18 260.0 6.05 6.35
GS 180615C00265000 C 06/15/18 265.0 5.10 5.60
GS 180615C00270000 C 06/15/18 270.0 4.30 4.75
GS 180615C00275000 C 06/15/18 275.0 3.70 4.05
GS 180615C00280000 C 06/15/18 280.0 3.10 3.60
GS 180615C00285000 C 06/15/18 285.0 2.64 2.96
GS 180615C00290000 C 06/15/18 290.0 2.23 2.64
GS 180615C00295000 C 06/15/18 295.0 1.87 2.19
GS 180615C00300000 C 06/15/18 300.0 1.60 1.84
GS 180615C00305000 C 06/15/18 305.0 1.34 1.57
GS 180615C00310000 C 06/15/18 310.0 1.13 1.37
GS 180615C00315000 C 06/15/18 315.0 0.97 1.14
GS 180615C00320000 C 06/15/18 320.0 0.80 1.10
GS 180615C00325000 C 06/15/18 325.0 0.72 0.91
GS 180615C00330000 C 06/15/18 330.0 0.61 0.82
GS 180615P00120000 P 06/15/18 120.0 0.96 1.21
GS 180615P00125000 P 06/15/18 125.0 1.13 1.50
GS 180615P00130000 P 06/15/18 130.0 1.35 1.64
GS 180615P00135000 P 06/15/18 135.0 1.61 1.94
GS 180615P00140000 P 06/15/18 140.0 1.94 2.27
GS 180615P00145000 P 06/15/18 145.0 2.24 2.58
GS 180615P00150000 P 06/15/18 150.0 2.71 3.00
GS 180615P00155000 P 06/15/18 155.0 3.20 3.50
GS 180615P00160000 P 06/15/18 160.0 3.75 4.05
GS 180615P00165000 P 06/15/18 165.0 4.40 4.75
GS 180615P00170000 P 06/15/18 170.0 5.10 5.55
GS 180615P00175000 P 06/15/18 175.0 6.10 6.45
GS 180615P00180000 P 06/15/18 180.0 7.05 7.45
GS 180615P00185000 P 06/15/18 185.0 8.30 8.65
GS 180615P00190000 P 06/15/18 190.0 9.60 9.95
GS 180615P00195000 P 06/15/18 195.0 11.05 11.45
GS 180615P00200000 P 06/15/18 200.0 12.60 13.25
GS 180615P00205000 P 06/15/18 205.0 14.45 15.10
GS 180615P00210000 P 06/15/18 210.0 16.60 17.25
GS 180615P00215000 P 06/15/18 215.0 18.65 19.55
GS 180615P00220000 P 06/15/18 220.0 21.10 21.95
GS 180615P00225000 P 06/15/18 225.0 23.70 24.40
GS 180615P00230000 P 06/15/18 230.0 26.55 27.05
GS 180615P00235000 P 06/15/18 235.0 29.65 30.55
GS 180615P00240000 P 06/15/18 240.0 32.90 34.05
GS 180615P00245000 P 06/15/18 245.0 36.40 37.20
GS 180615P00250000 P 06/15/18 250.0 40.00 41.05
GS 180615P00255000 P 06/15/18 255.0 43.55 44.75
GS 180615P00260000 P 06/15/18 260.0 47.75 49.05
GS 180615P00265000 P 06/15/18 265.0 51.05 52.95
GS 180615P00270000 P 06/15/18 270.0 55.30 57.30
GS 180615P00275000 P 06/15/18 275.0 59.10 61.45
GS 180615P00280000 P 06/15/18 280.0 63.50 65.85
GS 180615P00285000 P 06/15/18 285.0 68.05 70.65
GS 180615P00290000 P 06/15/18 290.0 72.05 75.20
GS 180615P00295000 P 06/15/18 295.0 76.55 80.25
GS 180615P00300000 P 06/15/18 300.0 81.80 84.60
GS 180615P00305000 P 06/15/18 305.0 86.80 89.80
GS 180615P00310000 P 06/15/18 310.0 91.40 95.00
GS 180615P00315000 P 06/15/18 315.0 96.50 99.95
GS 180615P00320000 P 06/15/18 320.0 101.40 104.20
GS 180615P00325000 P 06/15/18 325.0 106.30 109.65
GS 180615P00330000 P 06/15/18 330.0 111.20 114.80
GS 190118C00085000 C 01/18/19 85.0 130.00 134.95
GS 190118C00090000 C 01/18/19 90.0 125.00 129.95
GS 190118C00095000 C 01/18/19 95.0 120.05 125.00
GS 190118C00100000 C 01/18/19 100.0 115.05 120.00
GS 190118C00105000 C 01/18/19 105.0 110.50 115.45
GS 190118C00110000 C 01/18/19 110.0 105.55 110.50
GS 190118C00115000 C 01/18/19 115.0 101.05 106.00
GS 190118C00120000 C 01/18/19 120.0 96.50 101.45
GS 190118C00125000 C 01/18/19 125.0 92.00 96.80
GS 190118C00130000 C 01/18/19 130.0 87.50 92.30
GS 190118C00135000 C 01/18/19 135.0 83.05 88.00
GS 190118C00140000 C 01/18/19 140.0 78.60 83.50
GS 190118C00145000 C 01/18/19 145.0 75.55 79.45
GS 190118C00150000 C 01/18/19 150.0 71.35 75.00
GS 190118C00155000 C 01/18/19 155.0 67.25 70.95
GS 190118C00160000 C 01/18/19 160.0 63.20 66.95
GS 190118C00165000 C 01/18/19 165.0 59.90 62.35
GS 190118C00170000 C 01/18/19 170.0 55.65 58.65
GS 190118C00175000 C 01/18/19 175.0 52.40 54.90
GS 190118C00180000 C 01/18/19 180.0 48.80 51.35
GS 190118C00185000 C 01/18/19 185.0 45.30 47.90
GS 190118C00190000 C 01/18/19 190.0 42.05 44.55
GS 190118C00195000 C 01/18/19 195.0 38.85 41.35
GS 190118C00200000 C 01/18/19 200.0 35.90 37.40
GS 190118C00210000 C 01/18/19 210.0 30.25 31.75
GS 190118C00220000 C 01/18/19 220.0 25.25 26.10
GS 190118C00230000 C 01/18/19 230.0 20.90 22.25
GS 190118C00240000 C 01/18/19 240.0 17.05 18.35
GS 190118C00250000 C 01/18/19 250.0 14.05 15.05
GS 190118C00260000 C 01/18/19 260.0 11.25 12.00
GS 190118C00270000 C 01/18/19 270.0 9.05 9.70
GS 190118C00280000 C 01/18/19 280.0 7.20 7.75
GS 190118C00290000 C 01/18/19 290.0 5.70 6.20
GS 190118C00300000 C 01/18/19 300.0 4.50 5.10
GS 190118C00310000 C 01/18/19 310.0 3.50 3.95
GS 190118C00320000 C 01/18/19 320.0 2.76 3.15
GS 190118C00330000 C 01/18/19 330.0 2.16 2.58
GS 190118C00340000 C 01/18/19 340.0 1.68 2.06
GS 190118C00350000 C 01/18/19 350.0 1.33 1.66
GS 190118C00360000 C 01/18/19 360.0 1.05 1.33
GS 190118C00370000 C 01/18/19 370.0 0.81 1.10
GS 190118P00085000 P 01/18/19 85.0 0.64 0.86
GS 190118P00090000 P 01/18/19 90.0 0.82 1.16
GS 190118P00095000 P 01/18/19 95.0 0.94 1.25
GS 190118P00100000 P 01/18/19 100.0 1.18 1.44
GS 190118P00105000 P 01/18/19 105.0 1.38 1.73
GS 190118P00110000 P 01/18/19 110.0 1.60 1.93
GS 190118P00115000 P 01/18/19 115.0 1.88 2.24
GS 190118P00120000 P 01/18/19 120.0 2.25 2.59
GS 190118P00125000 P 01/18/19 125.0 2.61 2.97
GS 190118P00130000 P 01/18/19 130.0 3.00 3.30
GS 190118P00135000 P 01/18/19 135.0 3.55 3.85
GS 190118P00140000 P 01/18/19 140.0 4.05 4.35
GS 190118P00145000 P 01/18/19 145.0 4.65 5.15
GS 190118P00150000 P 01/18/19 150.0 5.35 5.80
GS 190118P00155000 P 01/18/19 155.0 6.10 6.75
GS 190118P00160000 P 01/18/19 160.0 7.05 7.55
GS 190118P00165000 P 01/18/19 165.0 7.90 8.70
GS 190118P00170000 P 01/18/19 170.0 9.10 9.80
GS 190118P00175000 P 01/18/19 175.0 10.20 10.85
GS 190118P00180000 P 01/18/19 180.0 11.60 12.15
GS 190118P00185000 P 01/18/19 185.0 12.95 13.65
GS 190118P00190000 P 01/18/19 190.0 14.55 15.50
GS 190118P00195000 P 01/18/19 195.0 16.10 17.20
GS 190118P00200000 P 01/18/19 200.0 17.95 19.10
GS 190118P00210000 P 01/18/19 210.0 22.05 23.10
GS 190118P00220000 P 01/18/19 220.0 26.80 27.90
GS 190118P00230000 P 01/18/19 230.0 32.25 33.35
GS 190118P00240000 P 01/18/19 240.0 38.30 39.35
GS 190118P00250000 P 01/18/19 250.0 45.00 45.95
GS 190118P00260000 P 01/18/19 260.0 51.55 53.15
GS 190118P00270000 P 01/18/19 270.0 59.25 60.85
GS 190118P00280000 P 01/18/19 280.0 66.75 69.00
GS 190118P00290000 P 01/18/19 290.0 75.45 77.95
GS 190118P00300000 P 01/18/19 300.0 83.75 87.15
GS 190118P00310000 P 01/18/19 310.0 92.00 96.50
GS 190118P00320000 P 01/18/19 320.0 101.00 105.55
GS 190118P00330000 P 01/18/19 330.0 111.00 115.90
GS 190118P00340000 P 01/18/19 340.0 120.55 125.50
GS 190118P00350000 P 01/18/19 350.0 130.50 135.45
GS 190118P00360000 P 01/18/19 360.0 140.50 145.40
GS 190118P00370000 P 01/18/19 370.0 150.50 155.40

OPRA data is delayed 15 minutes.