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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-13)Premium Content

Goldman Sachs Group Inc (GS)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 170303C00195000 C 03/03/17 195.0 50.90 53.80
GS 170303C00197500 C 03/03/17 197.5 48.20 51.25
GS 170303C00200000 C 03/03/17 200.0 45.85 48.75
GS 170303C00202500 C 03/03/17 202.5 43.45 46.25
GS 170303C00205000 C 03/03/17 205.0 40.90 43.80
GS 170303C00207500 C 03/03/17 207.5 38.70 41.25
GS 170303C00210000 C 03/03/17 210.0 36.25 38.10
GS 170303C00212500 C 03/03/17 212.5 33.40 36.30
GS 170303C00215000 C 03/03/17 215.0 31.40 33.05
GS 170303C00217500 C 03/03/17 217.5 28.55 30.55
GS 170303C00220000 C 03/03/17 220.0 26.40 28.30
GS 170303C00222500 C 03/03/17 222.5 23.95 25.70
GS 170303C00225000 C 03/03/17 225.0 21.35 23.10
GS 170303C00227500 C 03/03/17 227.5 18.85 20.80
GS 170303C00230000 C 03/03/17 230.0 17.00 18.25
GS 170303C00232500 C 03/03/17 232.5 13.60 15.75
GS 170303C00235000 C 03/03/17 235.0 11.70 13.05
GS 170303C00237500 C 03/03/17 237.5 9.65 10.75
GS 170303C00240000 C 03/03/17 240.0 7.45 8.45
GS 170303C00242500 C 03/03/17 242.5 5.40 6.00
GS 170303C00245000 C 03/03/17 245.0 3.70 4.30
GS 170303C00247500 C 03/03/17 247.5 2.45 2.52
GS 170303C00250000 C 03/03/17 250.0 1.43 1.60
GS 170303C00252500 C 03/03/17 252.5 0.79 1.10
GS 170303C00255000 C 03/03/17 255.0 0.40 0.60
GS 170303C00257500 C 03/03/17 257.5 0.18 0.35
GS 170303C00260000 C 03/03/17 260.0 0.12 0.23
GS 170303C00262500 C 03/03/17 262.5 0.11 0.15
GS 170303C00265000 C 03/03/17 265.0 0.08 0.12
GS 170303C00267500 C 03/03/17 267.5 0.02 0.10
GS 170303C00270000 C 03/03/17 270.0 0.01 0.09
GS 170303C00272500 C 03/03/17 272.5 0.00 0.13
GS 170303C00275000 C 03/03/17 275.0 0.00 0.11
GS 170303C00277500 C 03/03/17 277.5 0.00 0.09
GS 170303C00280000 C 03/03/17 280.0 0.00 0.04
GS 170303C00282500 C 03/03/17 282.5 0.00 0.37
GS 170303C00285000 C 03/03/17 285.0 0.00 0.04
GS 170303C00287500 C 03/03/17 287.5 0.00 0.36
GS 170303C00290000 C 03/03/17 290.0 0.00 0.05
GS 170303C00295000 C 03/03/17 295.0 0.00 0.03
GS 170303P00195000 P 03/03/17 195.0 0.00 0.36
GS 170303P00197500 P 03/03/17 197.5 0.00 0.36
GS 170303P00200000 P 03/03/17 200.0 0.00 0.36
GS 170303P00202500 P 03/03/17 202.5 0.00 0.37
GS 170303P00205000 P 03/03/17 205.0 0.00 0.37
GS 170303P00207500 P 03/03/17 207.5 0.00 0.37
GS 170303P00210000 P 03/03/17 210.0 0.00 0.15
GS 170303P00212500 P 03/03/17 212.5 0.00 0.37
GS 170303P00215000 P 03/03/17 215.0 0.00 0.07
GS 170303P00217500 P 03/03/17 217.5 0.00 0.10
GS 170303P00220000 P 03/03/17 220.0 0.00 0.13
GS 170303P00222500 P 03/03/17 222.5 0.03 0.09
GS 170303P00225000 P 03/03/17 225.0 0.09 0.10
GS 170303P00227500 P 03/03/17 227.5 0.06 0.13
GS 170303P00230000 P 03/03/17 230.0 0.09 0.16
GS 170303P00232500 P 03/03/17 232.5 0.14 0.22
GS 170303P00235000 P 03/03/17 235.0 0.28 0.48
GS 170303P00237500 P 03/03/17 237.5 0.39 0.76
GS 170303P00240000 P 03/03/17 240.0 0.70 0.95
GS 170303P00242500 P 03/03/17 242.5 1.21 1.85
GS 170303P00245000 P 03/03/17 245.0 2.02 2.25
GS 170303P00247500 P 03/03/17 247.5 3.10 3.80
GS 170303P00250000 P 03/03/17 250.0 4.60 5.50
GS 170303P00252500 P 03/03/17 252.5 6.35 7.30
GS 170303P00255000 P 03/03/17 255.0 8.40 9.60
GS 170303P00257500 P 03/03/17 257.5 10.65 12.15
GS 170303P00260000 P 03/03/17 260.0 13.00 14.35
GS 170303P00262500 P 03/03/17 262.5 15.05 17.05
GS 170303P00265000 P 03/03/17 265.0 17.45 19.85
GS 170303P00267500 P 03/03/17 267.5 20.00 22.40
GS 170303P00270000 P 03/03/17 270.0 22.55 24.65
GS 170303P00272500 P 03/03/17 272.5 24.95 27.25
GS 170303P00275000 P 03/03/17 275.0 27.45 29.55
GS 170303P00277500 P 03/03/17 277.5 29.95 32.20
GS 170303P00280000 P 03/03/17 280.0 32.55 34.70
GS 170303P00282500 P 03/03/17 282.5 34.90 37.85
GS 170303P00285000 P 03/03/17 285.0 37.50 39.55
GS 170303P00287500 P 03/03/17 287.5 39.90 42.85
GS 170303P00290000 P 03/03/17 290.0 42.40 45.40
GS 170303P00295000 P 03/03/17 295.0 47.40 50.40
GS 170310C00195000 C 03/10/17 195.0 49.95 53.65
GS 170310C00197500 C 03/10/17 197.5 47.50 51.30
GS 170310C00200000 C 03/10/17 200.0 44.90 48.80
GS 170310C00202500 C 03/10/17 202.5 42.50 46.20
GS 170310C00205000 C 03/10/17 205.0 39.90 43.80
GS 170310C00207500 C 03/10/17 207.5 37.50 41.30
GS 170310C00210000 C 03/10/17 210.0 36.10 38.20
GS 170310C00212500 C 03/10/17 212.5 32.80 36.30
GS 170310C00215000 C 03/10/17 215.0 31.25 33.30
GS 170310C00217500 C 03/10/17 217.5 27.75 31.30
GS 170310C00220000 C 03/10/17 220.0 26.25 28.30
GS 170310C00222500 C 03/10/17 222.5 23.40 25.95
GS 170310C00225000 C 03/10/17 225.0 21.40 23.35
GS 170310C00227500 C 03/10/17 227.5 17.85 21.15
GS 170310C00230000 C 03/10/17 230.0 16.50 18.50
GS 170310C00232500 C 03/10/17 232.5 14.15 16.10
GS 170310C00235000 C 03/10/17 235.0 11.65 13.70
GS 170310C00237500 C 03/10/17 237.5 9.75 11.90
GS 170310C00240000 C 03/10/17 240.0 8.30 9.20
GS 170310C00242500 C 03/10/17 242.5 6.50 7.55
GS 170310C00245000 C 03/10/17 245.0 4.95 5.45
GS 170310C00247500 C 03/10/17 247.5 3.65 4.00
GS 170310C00250000 C 03/10/17 250.0 2.59 3.05
GS 170310C00252500 C 03/10/17 252.5 1.77 2.10
GS 170310C00255000 C 03/10/17 255.0 1.16 1.30
GS 170310C00257500 C 03/10/17 257.5 0.73 1.06
GS 170310C00260000 C 03/10/17 260.0 0.45 0.71
GS 170310C00262500 C 03/10/17 262.5 0.27 0.50
GS 170310C00265000 C 03/10/17 265.0 0.13 0.45
GS 170310C00267500 C 03/10/17 267.5 0.11 0.28
GS 170310C00270000 C 03/10/17 270.0 0.05 0.24
GS 170310C00272500 C 03/10/17 272.5 0.00 0.20
GS 170310C00275000 C 03/10/17 275.0 0.00 0.18
GS 170310C00277500 C 03/10/17 277.5 0.00 0.16
GS 170310C00280000 C 03/10/17 280.0 0.00 0.14
GS 170310C00282500 C 03/10/17 282.5 0.00 0.13
GS 170310C00285000 C 03/10/17 285.0 0.00 0.10
GS 170310C00287500 C 03/10/17 287.5 0.00 0.10
GS 170310C00290000 C 03/10/17 290.0 0.00 0.09
GS 170310C00295000 C 03/10/17 295.0 0.00 0.36
GS 170310P00195000 P 03/10/17 195.0 0.00 0.38
GS 170310P00197500 P 03/10/17 197.5 0.00 0.38
GS 170310P00200000 P 03/10/17 200.0 0.00 0.38
GS 170310P00202500 P 03/10/17 202.5 0.00 0.39
GS 170310P00205000 P 03/10/17 205.0 0.00 0.40
GS 170310P00207500 P 03/10/17 207.5 0.00 0.12
GS 170310P00210000 P 03/10/17 210.0 0.00 0.14
GS 170310P00212500 P 03/10/17 212.5 0.00 0.18
GS 170310P00215000 P 03/10/17 215.0 0.03 0.21
GS 170310P00217500 P 03/10/17 217.5 0.02 0.25
GS 170310P00220000 P 03/10/17 220.0 0.12 0.29
GS 170310P00222500 P 03/10/17 222.5 0.12 0.23
GS 170310P00225000 P 03/10/17 225.0 0.21 0.34
GS 170310P00227500 P 03/10/17 227.5 0.30 0.40
GS 170310P00230000 P 03/10/17 230.0 0.39 0.63
GS 170310P00232500 P 03/10/17 232.5 0.55 0.79
GS 170310P00235000 P 03/10/17 235.0 0.79 0.98
GS 170310P00237500 P 03/10/17 237.5 1.15 1.51
GS 170310P00240000 P 03/10/17 240.0 1.64 2.00
GS 170310P00242500 P 03/10/17 242.5 2.31 2.70
GS 170310P00245000 P 03/10/17 245.0 3.20 3.65
GS 170310P00247500 P 03/10/17 247.5 4.30 4.80
GS 170310P00250000 P 03/10/17 250.0 5.70 6.20
GS 170310P00252500 P 03/10/17 252.5 7.30 8.05
GS 170310P00255000 P 03/10/17 255.0 9.15 10.45
GS 170310P00257500 P 03/10/17 257.5 10.95 12.40
GS 170310P00260000 P 03/10/17 260.0 12.85 14.95
GS 170310P00262500 P 03/10/17 262.5 14.90 18.25
GS 170310P00265000 P 03/10/17 265.0 17.50 19.95
GS 170310P00267500 P 03/10/17 267.5 19.50 23.00
GS 170310P00270000 P 03/10/17 270.0 22.40 24.75
GS 170310P00272500 P 03/10/17 272.5 24.45 27.85
GS 170310P00275000 P 03/10/17 275.0 27.40 29.65
GS 170310P00277500 P 03/10/17 277.5 29.65 32.85
GS 170310P00280000 P 03/10/17 280.0 32.45 34.60
GS 170310P00282500 P 03/10/17 282.5 34.60 37.85
GS 170310P00285000 P 03/10/17 285.0 37.30 40.00
GS 170310P00287500 P 03/10/17 287.5 39.40 42.90
GS 170310P00290000 P 03/10/17 290.0 41.05 45.40
GS 170310P00295000 P 03/10/17 295.0 46.10 50.40
GS 170317C00120000 C 03/17/17 120.0 125.30 128.50
GS 170317C00125000 C 03/17/17 125.0 120.30 123.50
GS 170317C00130000 C 03/17/17 130.0 115.30 118.50
GS 170317C00135000 C 03/17/17 135.0 110.30 113.50
GS 170317C00140000 C 03/17/17 140.0 106.20 108.20
GS 170317C00145000 C 03/17/17 145.0 101.20 103.15
GS 170317C00149000 C 03/17/17 149.0 96.90 99.15
GS 170317C00150000 C 03/17/17 150.0 96.25 98.10
GS 170317C00152500 C 03/17/17 152.5 93.35 95.65
GS 170317C00155000 C 03/17/17 155.0 91.05 93.15
GS 170317C00157500 C 03/17/17 157.5 88.30 90.70
GS 170317C00160000 C 03/17/17 160.0 85.70 88.20
GS 170317C00162500 C 03/17/17 162.5 83.30 85.70
GS 170317C00165000 C 03/17/17 165.0 80.70 83.30
GS 170317C00167500 C 03/17/17 167.5 77.85 80.70
GS 170317C00170000 C 03/17/17 170.0 75.35 78.20
GS 170317C00172500 C 03/17/17 172.5 72.90 75.70
GS 170317C00175000 C 03/17/17 175.0 70.35 73.20
GS 170317C00177500 C 03/17/17 177.5 68.20 70.70
GS 170317C00180000 C 03/17/17 180.0 65.35 68.20
GS 170317C00182500 C 03/17/17 182.5 62.85 65.70
GS 170317C00185000 C 03/17/17 185.0 60.35 63.20
GS 170317C00187500 C 03/17/17 187.5 58.25 60.70
GS 170317C00190000 C 03/17/17 190.0 55.35 58.15
GS 170317C00192500 C 03/17/17 192.5 53.35 55.70
GS 170317C00195000 C 03/17/17 195.0 50.85 53.15
GS 170317C00197500 C 03/17/17 197.5 48.35 50.85
GS 170317C00200000 C 03/17/17 200.0 45.85 48.20
GS 170317C00202500 C 03/17/17 202.5 43.30 45.70
GS 170317C00205000 C 03/17/17 205.0 40.80 43.20
GS 170317C00207500 C 03/17/17 207.5 38.35 40.65
GS 170317C00210000 C 03/17/17 210.0 36.40 38.10
GS 170317C00212500 C 03/17/17 212.5 33.80 35.70
GS 170317C00215000 C 03/17/17 215.0 31.45 33.25
GS 170317C00217500 C 03/17/17 217.5 28.85 30.75
GS 170317C00220000 C 03/17/17 220.0 26.95 28.10
GS 170317C00222500 C 03/17/17 222.5 23.80 25.90
GS 170317C00225000 C 03/17/17 225.0 22.05 22.75
GS 170317C00227500 C 03/17/17 227.5 19.05 21.10
GS 170317C00230000 C 03/17/17 230.0 17.35 17.95
GS 170317C00232500 C 03/17/17 232.5 14.50 16.05
GS 170317C00235000 C 03/17/17 235.0 13.00 13.95
GS 170317C00237500 C 03/17/17 237.5 10.40 11.70
GS 170317C00240000 C 03/17/17 240.0 9.15 9.70
GS 170317C00242500 C 03/17/17 242.5 7.45 8.05
GS 170317C00245000 C 03/17/17 245.0 5.95 6.20
GS 170317C00247500 C 03/17/17 247.5 4.60 5.10
GS 170317C00250000 C 03/17/17 250.0 3.50 3.80
GS 170317C00252500 C 03/17/17 252.5 2.62 2.82
GS 170317C00255000 C 03/17/17 255.0 1.89 2.11
GS 170317C00257500 C 03/17/17 257.5 1.33 1.49
GS 170317C00260000 C 03/17/17 260.0 0.91 1.12
GS 170317C00262500 C 03/17/17 262.5 0.61 1.00
GS 170317C00265000 C 03/17/17 265.0 0.42 0.63
GS 170317C00267500 C 03/17/17 267.5 0.28 0.41
GS 170317C00270000 C 03/17/17 270.0 0.19 0.30
GS 170317C00272500 C 03/17/17 272.5 0.14 0.40
GS 170317C00275000 C 03/17/17 275.0 0.10 0.18
GS 170317C00277500 C 03/17/17 277.5 0.08 0.17
GS 170317C00280000 C 03/17/17 280.0 0.08 0.21
GS 170317C00282500 C 03/17/17 282.5 0.04 0.21
GS 170317C00285000 C 03/17/17 285.0 0.01 0.19
GS 170317C00287500 C 03/17/17 287.5 0.01 0.18
GS 170317C00290000 C 03/17/17 290.0 0.04 0.17
GS 170317C00295000 C 03/17/17 295.0 0.00 0.09
GS 170317C00300000 C 03/17/17 300.0 0.00 0.11
GS 170317C00305000 C 03/17/17 305.0 0.00 0.20
GS 170317C00310000 C 03/17/17 310.0 0.00 0.37
GS 170317C00315000 C 03/17/17 315.0 0.00 0.20
GS 170317C00320000 C 03/17/17 320.0 0.00 0.36
GS 170317C00325000 C 03/17/17 325.0 0.00 0.36
GS 170317C00330000 C 03/17/17 330.0 0.00 0.36
GS 170317C00335000 C 03/17/17 335.0 0.00 0.36
GS 170317C00340000 C 03/17/17 340.0 0.00 0.36
GS 170317C00345000 C 03/17/17 345.0 0.00 0.36
GS 170317C00350000 C 03/17/17 350.0 0.00 0.20
GS 170317P00120000 P 03/17/17 120.0 0.00 0.36
GS 170317P00125000 P 03/17/17 125.0 0.00 0.36
GS 170317P00130000 P 03/17/17 130.0 0.00 0.36
GS 170317P00135000 P 03/17/17 135.0 0.00 0.36
GS 170317P00140000 P 03/17/17 140.0 0.00 0.36
GS 170317P00145000 P 03/17/17 145.0 0.00 0.36
GS 170317P00149000 P 03/17/17 149.0 0.00 0.36
GS 170317P00150000 P 03/17/17 150.0 0.00 0.36
GS 170317P00152500 P 03/17/17 152.5 0.00 0.36
GS 170317P00155000 P 03/17/17 155.0 0.00 0.36
GS 170317P00157500 P 03/17/17 157.5 0.00 0.36
GS 170317P00160000 P 03/17/17 160.0 0.00 0.36
GS 170317P00162500 P 03/17/17 162.5 0.00 0.36
GS 170317P00165000 P 03/17/17 165.0 0.00 0.36
GS 170317P00167500 P 03/17/17 167.5 0.00 0.37
GS 170317P00170000 P 03/17/17 170.0 0.00 0.37
GS 170317P00172500 P 03/17/17 172.5 0.00 0.37
GS 170317P00175000 P 03/17/17 175.0 0.00 0.02
GS 170317P00177500 P 03/17/17 177.5 0.00 0.37
GS 170317P00180000 P 03/17/17 180.0 0.00 0.38
GS 170317P00182500 P 03/17/17 182.5 0.00 0.38
GS 170317P00185000 P 03/17/17 185.0 0.00 0.05
GS 170317P00187500 P 03/17/17 187.5 0.00 0.37
GS 170317P00190000 P 03/17/17 190.0 0.00 0.05
GS 170317P00192500 P 03/17/17 192.5 0.00 0.39
GS 170317P00195000 P 03/17/17 195.0 0.02 0.04
GS 170317P00197500 P 03/17/17 197.5 0.00 0.12
GS 170317P00200000 P 03/17/17 200.0 0.04 0.14
GS 170317P00202500 P 03/17/17 202.5 0.00 0.17
GS 170317P00205000 P 03/17/17 205.0 0.05 0.14
GS 170317P00207500 P 03/17/17 207.5 0.07 0.26
GS 170317P00210000 P 03/17/17 210.0 0.10 0.27
GS 170317P00212500 P 03/17/17 212.5 0.13 0.20
GS 170317P00215000 P 03/17/17 215.0 0.16 0.21
GS 170317P00217500 P 03/17/17 217.5 0.20 0.40
GS 170317P00220000 P 03/17/17 220.0 0.26 0.36
GS 170317P00222500 P 03/17/17 222.5 0.33 0.74
GS 170317P00225000 P 03/17/17 225.0 0.44 0.53
GS 170317P00227500 P 03/17/17 227.5 0.59 0.73
GS 170317P00230000 P 03/17/17 230.0 0.77 0.90
GS 170317P00232500 P 03/17/17 232.5 1.03 1.15
GS 170317P00235000 P 03/17/17 235.0 1.38 1.56
GS 170317P00237500 P 03/17/17 237.5 1.85 2.14
GS 170317P00240000 P 03/17/17 240.0 2.44 2.70
GS 170317P00242500 P 03/17/17 242.5 3.20 3.40
GS 170317P00245000 P 03/17/17 245.0 4.15 4.50
GS 170317P00247500 P 03/17/17 247.5 5.25 5.65
GS 170317P00250000 P 03/17/17 250.0 6.60 7.15
GS 170317P00252500 P 03/17/17 252.5 8.15 8.80
GS 170317P00255000 P 03/17/17 255.0 9.90 10.55
GS 170317P00257500 P 03/17/17 257.5 11.40 12.95
GS 170317P00260000 P 03/17/17 260.0 13.90 14.75
GS 170317P00262500 P 03/17/17 262.5 15.45 17.35
GS 170317P00265000 P 03/17/17 265.0 17.65 19.60
GS 170317P00267500 P 03/17/17 267.5 20.05 21.95
GS 170317P00270000 P 03/17/17 270.0 22.65 24.30
GS 170317P00272500 P 03/17/17 272.5 25.00 26.95
GS 170317P00275000 P 03/17/17 275.0 27.50 29.25
GS 170317P00277500 P 03/17/17 277.5 29.95 31.90
GS 170317P00280000 P 03/17/17 280.0 32.50 34.25
GS 170317P00282500 P 03/17/17 282.5 34.80 36.85
GS 170317P00285000 P 03/17/17 285.0 37.40 39.50
GS 170317P00287500 P 03/17/17 287.5 39.90 41.90
GS 170317P00290000 P 03/17/17 290.0 42.45 44.25
GS 170317P00295000 P 03/17/17 295.0 47.30 49.35
GS 170317P00300000 P 03/17/17 300.0 52.40 54.35
GS 170317P00305000 P 03/17/17 305.0 57.40 59.35
GS 170317P00310000 P 03/17/17 310.0 62.40 64.80
GS 170317P00315000 P 03/17/17 315.0 67.15 69.80
GS 170317P00320000 P 03/17/17 320.0 72.15 74.80
GS 170317P00325000 P 03/17/17 325.0 77.15 79.80
GS 170317P00330000 P 03/17/17 330.0 82.15 84.80
GS 170317P00335000 P 03/17/17 335.0 87.15 89.80
GS 170317P00340000 P 03/17/17 340.0 92.15 94.80
GS 170317P00345000 P 03/17/17 345.0 97.10 99.85
GS 170317P00350000 P 03/17/17 350.0 102.15 104.80
GS 170324C00180000 C 03/24/17 180.0 64.90 68.80
GS 170324C00185000 C 03/24/17 185.0 60.00 63.90
GS 170324C00190000 C 03/24/17 190.0 54.90 58.80
GS 170324C00195000 C 03/24/17 195.0 50.00 53.75
GS 170324C00197500 C 03/24/17 197.5 47.50 51.35
GS 170324C00200000 C 03/24/17 200.0 45.00 48.90
GS 170324C00202500 C 03/24/17 202.5 42.50 46.35
GS 170324C00205000 C 03/24/17 205.0 39.90 43.85
GS 170324C00207500 C 03/24/17 207.5 37.55 41.35
GS 170324C00210000 C 03/24/17 210.0 36.00 38.40
GS 170324C00212500 C 03/24/17 212.5 32.85 36.30
GS 170324C00215000 C 03/24/17 215.0 31.25 33.40
GS 170324C00217500 C 03/24/17 217.5 27.90 31.35
GS 170324C00220000 C 03/24/17 220.0 26.05 28.55
GS 170324C00222500 C 03/24/17 222.5 23.15 26.55
GS 170324C00225000 C 03/24/17 225.0 21.50 23.80
GS 170324C00227500 C 03/24/17 227.5 19.30 21.50
GS 170324C00230000 C 03/24/17 230.0 17.70 19.15
GS 170324C00232500 C 03/24/17 232.5 15.00 17.15
GS 170324C00235000 C 03/24/17 235.0 12.95 14.35
GS 170324C00237500 C 03/24/17 237.5 11.60 12.45
GS 170324C00240000 C 03/24/17 240.0 9.80 10.35
GS 170324C00242500 C 03/24/17 242.5 8.10 8.60
GS 170324C00245000 C 03/24/17 245.0 6.60 7.10
GS 170324C00247500 C 03/24/17 247.5 5.30 5.70
GS 170324C00250000 C 03/24/17 250.0 4.15 4.60
GS 170324C00252500 C 03/24/17 252.5 3.20 3.65
GS 170324C00255000 C 03/24/17 255.0 2.44 2.70
GS 170324C00257500 C 03/24/17 257.5 1.78 2.24
GS 170324C00260000 C 03/24/17 260.0 1.31 1.71
GS 170324C00262500 C 03/24/17 262.5 0.93 1.36
GS 170324C00265000 C 03/24/17 265.0 0.67 1.03
GS 170324C00267500 C 03/24/17 267.5 0.47 0.80
GS 170324C00270000 C 03/24/17 270.0 0.34 0.64
GS 170324C00272500 C 03/24/17 272.5 0.24 0.52
GS 170324C00275000 C 03/24/17 275.0 0.18 0.44
GS 170324C00277500 C 03/24/17 277.5 0.12 0.38
GS 170324C00280000 C 03/24/17 280.0 0.06 0.33
GS 170324C00282500 C 03/24/17 282.5 0.02 0.29
GS 170324C00285000 C 03/24/17 285.0 0.01 0.25
GS 170324C00287500 C 03/24/17 287.5 0.00 0.23
GS 170324C00290000 C 03/24/17 290.0 0.02 0.20
GS 170324C00295000 C 03/24/17 295.0 0.00 0.17
GS 170324P00180000 P 03/24/17 180.0 0.00 0.07
GS 170324P00185000 P 03/24/17 185.0 0.00 0.08
GS 170324P00190000 P 03/24/17 190.0 0.00 0.11
GS 170324P00195000 P 03/24/17 195.0 0.00 0.17
GS 170324P00197500 P 03/24/17 197.5 0.00 0.20
GS 170324P00200000 P 03/24/17 200.0 0.01 0.21
GS 170324P00202500 P 03/24/17 202.5 0.03 0.26
GS 170324P00205000 P 03/24/17 205.0 0.09 0.31
GS 170324P00207500 P 03/24/17 207.5 0.06 0.35
GS 170324P00210000 P 03/24/17 210.0 0.12 0.40
GS 170324P00212500 P 03/24/17 212.5 0.20 0.46
GS 170324P00215000 P 03/24/17 215.0 0.28 0.53
GS 170324P00217500 P 03/24/17 217.5 0.34 0.63
GS 170324P00220000 P 03/24/17 220.0 0.45 0.74
GS 170324P00222500 P 03/24/17 222.5 0.53 0.87
GS 170324P00225000 P 03/24/17 225.0 0.68 1.05
GS 170324P00227500 P 03/24/17 227.5 0.87 1.27
GS 170324P00230000 P 03/24/17 230.0 1.15 1.45
GS 170324P00232500 P 03/24/17 232.5 1.48 1.83
GS 170324P00235000 P 03/24/17 235.0 1.82 2.30
GS 170324P00237500 P 03/24/17 237.5 2.35 2.94
GS 170324P00240000 P 03/24/17 240.0 2.98 3.70
GS 170324P00242500 P 03/24/17 242.5 3.80 4.55
GS 170324P00245000 P 03/24/17 245.0 4.70 5.55
GS 170324P00247500 P 03/24/17 247.5 5.95 6.65
GS 170324P00250000 P 03/24/17 250.0 7.20 8.00
GS 170324P00252500 P 03/24/17 252.5 8.70 9.50
GS 170324P00255000 P 03/24/17 255.0 10.40 11.40
GS 170324P00257500 P 03/24/17 257.5 12.15 13.45
GS 170324P00260000 P 03/24/17 260.0 13.55 15.50
GS 170324P00262500 P 03/24/17 262.5 15.70 18.00
GS 170324P00265000 P 03/24/17 265.0 17.95 20.00
GS 170324P00267500 P 03/24/17 267.5 20.05 23.40
GS 170324P00270000 P 03/24/17 270.0 22.65 25.20
GS 170324P00272500 P 03/24/17 272.5 24.55 28.05
GS 170324P00275000 P 03/24/17 275.0 27.45 29.45
GS 170324P00277500 P 03/24/17 277.5 29.50 32.95
GS 170324P00280000 P 03/24/17 280.0 32.50 34.85
GS 170324P00282500 P 03/24/17 282.5 34.70 37.90
GS 170324P00285000 P 03/24/17 285.0 37.45 39.80
GS 170324P00287500 P 03/24/17 287.5 39.30 42.90
GS 170324P00290000 P 03/24/17 290.0 41.80 45.35
GS 170324P00295000 P 03/24/17 295.0 46.80 50.35
GS 170331C00195000 C 03/31/17 195.0 49.90 53.90
GS 170331C00200000 C 03/31/17 200.0 45.00 48.90
GS 170331C00202500 C 03/31/17 202.5 42.60 46.35
GS 170331C00205000 C 03/31/17 205.0 40.10 43.90
GS 170331C00207500 C 03/31/17 207.5 37.50 41.35
GS 170331C00210000 C 03/31/17 210.0 35.80 38.40
GS 170331C00212500 C 03/31/17 212.5 32.80 36.30
GS 170331C00215000 C 03/31/17 215.0 31.30 33.50
GS 170331C00217500 C 03/31/17 217.5 28.00 31.55
GS 170331C00220000 C 03/31/17 220.0 26.25 28.75
GS 170331C00222500 C 03/31/17 222.5 23.25 26.85
GS 170331C00225000 C 03/31/17 225.0 22.10 24.10
GS 170331C00227500 C 03/31/17 227.5 19.85 21.95
GS 170331C00230000 C 03/31/17 230.0 17.70 19.70
GS 170331C00232500 C 03/31/17 232.5 16.10 17.05
GS 170331C00235000 C 03/31/17 235.0 14.10 14.75
GS 170331C00237500 C 03/31/17 237.5 12.20 12.90
GS 170331C00240000 C 03/31/17 240.0 10.45 11.15
GS 170331C00242500 C 03/31/17 242.5 8.85 9.55
GS 170331C00245000 C 03/31/17 245.0 7.30 7.85
GS 170331C00247500 C 03/31/17 247.5 6.00 6.60
GS 170331C00250000 C 03/31/17 250.0 4.85 5.45
GS 170331C00252500 C 03/31/17 252.5 3.85 4.35
GS 170331C00255000 C 03/31/17 255.0 3.05 3.45
GS 170331C00257500 C 03/31/17 257.5 2.35 2.77
GS 170331C00260000 C 03/31/17 260.0 1.78 2.07
GS 170331C00262500 C 03/31/17 262.5 1.33 1.86
GS 170331C00265000 C 03/31/17 265.0 0.98 1.47
GS 170331C00267500 C 03/31/17 267.5 0.74 1.16
GS 170331C00270000 C 03/31/17 270.0 0.54 0.85
GS 170331C00272500 C 03/31/17 272.5 0.41 0.72
GS 170331C00275000 C 03/31/17 275.0 0.30 0.58
GS 170331C00280000 C 03/31/17 280.0 0.18 0.42
GS 170331C00285000 C 03/31/17 285.0 0.06 0.32
GS 170331P00195000 P 03/31/17 195.0 0.01 0.25
GS 170331P00200000 P 03/31/17 200.0 0.04 0.33
GS 170331P00202500 P 03/31/17 202.5 0.08 0.37
GS 170331P00205000 P 03/31/17 205.0 0.15 0.41
GS 170331P00207500 P 03/31/17 207.5 0.21 0.48
GS 170331P00210000 P 03/31/17 210.0 0.23 0.55
GS 170331P00212500 P 03/31/17 212.5 0.28 0.63
GS 170331P00215000 P 03/31/17 215.0 0.42 0.73
GS 170331P00217500 P 03/31/17 217.5 0.47 0.85
GS 170331P00220000 P 03/31/17 220.0 0.63 1.00
GS 170331P00222500 P 03/31/17 222.5 0.78 1.17
GS 170331P00225000 P 03/31/17 225.0 1.00 1.38
GS 170331P00227500 P 03/31/17 227.5 1.22 1.62
GS 170331P00230000 P 03/31/17 230.0 1.53 1.92
GS 170331P00232500 P 03/31/17 232.5 1.86 2.40
GS 170331P00235000 P 03/31/17 235.0 2.33 2.81
GS 170331P00237500 P 03/31/17 237.5 2.90 3.45
GS 170331P00240000 P 03/31/17 240.0 3.60 4.25
GS 170331P00242500 P 03/31/17 242.5 4.45 5.15
GS 170331P00245000 P 03/31/17 245.0 5.40 6.20
GS 170331P00247500 P 03/31/17 247.5 6.55 7.50
GS 170331P00250000 P 03/31/17 250.0 7.85 8.85
GS 170331P00252500 P 03/31/17 252.5 9.30 10.25
GS 170331P00255000 P 03/31/17 255.0 10.95 11.95
GS 170331P00257500 P 03/31/17 257.5 12.55 13.95
GS 170331P00260000 P 03/31/17 260.0 14.00 16.00
GS 170331P00262500 P 03/31/17 262.5 16.00 17.95
GS 170331P00265000 P 03/31/17 265.0 18.20 20.20
GS 170331P00267500 P 03/31/17 267.5 20.45 22.75
GS 170331P00270000 P 03/31/17 270.0 22.75 24.95
GS 170331P00272500 P 03/31/17 272.5 24.90 28.15
GS 170331P00275000 P 03/31/17 275.0 27.55 30.15
GS 170331P00280000 P 03/31/17 280.0 32.40 34.45
GS 170331P00285000 P 03/31/17 285.0 37.45 40.10
GS 170407C00205000 C 04/07/17 205.0 40.10 43.95
GS 170407C00210000 C 04/07/17 210.0 35.95 38.55
GS 170407C00215000 C 04/07/17 215.0 31.20 33.75
GS 170407C00217500 C 04/07/17 217.5 28.30 31.70
GS 170407C00220000 C 04/07/17 220.0 26.75 29.05
GS 170407C00222500 C 04/07/17 222.5 24.55 26.80
GS 170407C00225000 C 04/07/17 225.0 22.10 24.55
GS 170407C00227500 C 04/07/17 227.5 20.05 22.35
GS 170407C00230000 C 04/07/17 230.0 18.10 20.20
GS 170407C00232500 C 04/07/17 232.5 16.20 17.40
GS 170407C00235000 C 04/07/17 235.0 14.70 15.60
GS 170407C00237500 C 04/07/17 237.5 12.85 13.45
GS 170407C00240000 C 04/07/17 240.0 11.10 11.65
GS 170407C00242500 C 04/07/17 242.5 9.50 10.10
GS 170407C00245000 C 04/07/17 245.0 8.00 8.55
GS 170407C00247500 C 04/07/17 247.5 6.70 7.20
GS 170407C00250000 C 04/07/17 250.0 5.55 6.10
GS 170407C00252500 C 04/07/17 252.5 4.50 5.05
GS 170407C00255000 C 04/07/17 255.0 3.60 4.05
GS 170407C00257500 C 04/07/17 257.5 2.88 3.40
GS 170407C00260000 C 04/07/17 260.0 2.27 2.80
GS 170407C00262500 C 04/07/17 262.5 1.73 2.28
GS 170407C00265000 C 04/07/17 265.0 1.34 1.58
GS 170407C00267500 C 04/07/17 267.5 1.02 1.53
GS 170407C00270000 C 04/07/17 270.0 0.77 1.23
GS 170407C00272500 C 04/07/17 272.5 0.59 0.99
GS 170407C00275000 C 04/07/17 275.0 0.45 0.80
GS 170407C00277500 C 04/07/17 277.5 0.35 0.64
GS 170407C00280000 C 04/07/17 280.0 0.28 0.56
GS 170407C00282500 C 04/07/17 282.5 0.20 0.49
GS 170407C00285000 C 04/07/17 285.0 0.15 0.43
GS 170407C00287500 C 04/07/17 287.5 0.08 0.38
GS 170407C00290000 C 04/07/17 290.0 0.04 0.33
GS 170407C00295000 C 04/07/17 295.0 0.00 0.27
GS 170407P00205000 P 04/07/17 205.0 0.23 0.54
GS 170407P00210000 P 04/07/17 210.0 0.43 0.71
GS 170407P00215000 P 04/07/17 215.0 0.61 0.93
GS 170407P00217500 P 04/07/17 217.5 0.73 1.08
GS 170407P00220000 P 04/07/17 220.0 0.90 1.21
GS 170407P00222500 P 04/07/17 222.5 1.07 1.48
GS 170407P00225000 P 04/07/17 225.0 1.30 1.50
GS 170407P00227500 P 04/07/17 227.5 1.59 2.06
GS 170407P00230000 P 04/07/17 230.0 1.93 2.45
GS 170407P00232500 P 04/07/17 232.5 2.36 2.85
GS 170407P00235000 P 04/07/17 235.0 2.88 3.30
GS 170407P00237500 P 04/07/17 237.5 3.55 4.05
GS 170407P00240000 P 04/07/17 240.0 4.30 5.05
GS 170407P00242500 P 04/07/17 242.5 5.10 5.85
GS 170407P00245000 P 04/07/17 245.0 6.10 6.85
GS 170407P00247500 P 04/07/17 247.5 7.25 8.15
GS 170407P00250000 P 04/07/17 250.0 8.55 9.35
GS 170407P00252500 P 04/07/17 252.5 9.90 10.95
GS 170407P00255000 P 04/07/17 255.0 11.50 12.50
GS 170407P00257500 P 04/07/17 257.5 13.10 14.45
GS 170407P00260000 P 04/07/17 260.0 14.95 16.10
GS 170407P00262500 P 04/07/17 262.5 16.40 18.30
GS 170407P00265000 P 04/07/17 265.0 18.55 20.50
GS 170407P00267500 P 04/07/17 267.5 20.75 23.05
GS 170407P00270000 P 04/07/17 270.0 23.00 25.05
GS 170407P00272500 P 04/07/17 272.5 25.15 28.40
GS 170407P00275000 P 04/07/17 275.0 27.65 29.75
GS 170407P00277500 P 04/07/17 277.5 29.90 33.15
GS 170407P00280000 P 04/07/17 280.0 32.50 34.50
GS 170407P00282500 P 04/07/17 282.5 34.80 38.00
GS 170407P00285000 P 04/07/17 285.0 37.35 39.95
GS 170407P00287500 P 04/07/17 287.5 39.40 42.95
GS 170407P00290000 P 04/07/17 290.0 41.85 45.45
GS 170407P00295000 P 04/07/17 295.0 46.85 50.40
GS 170421C00085000 C 04/21/17 85.0 159.90 163.90
GS 170421C00090000 C 04/21/17 90.0 155.85 158.10
GS 170421C00095000 C 04/21/17 95.0 150.30 153.15
GS 170421C00100000 C 04/21/17 100.0 145.30 148.50
GS 170421C00105000 C 04/21/17 105.0 140.80 143.15
GS 170421C00110000 C 04/21/17 110.0 135.95 138.15
GS 170421C00115000 C 04/21/17 115.0 130.75 133.15
GS 170421C00120000 C 04/21/17 120.0 125.35 128.15
GS 170421C00125000 C 04/21/17 125.0 120.70 123.20
GS 170421C00130000 C 04/21/17 130.0 115.40 118.15
GS 170421C00135000 C 04/21/17 135.0 110.80 113.20
GS 170421C00140000 C 04/21/17 140.0 105.35 108.20
GS 170421C00145000 C 04/21/17 145.0 100.75 103.50
GS 170421C00150000 C 04/21/17 150.0 95.80 98.20
GS 170421C00155000 C 04/21/17 155.0 90.35 93.20
GS 170421C00160000 C 04/21/17 160.0 85.95 88.20
GS 170421C00165000 C 04/21/17 165.0 81.30 83.15
GS 170421C00170000 C 04/21/17 170.0 75.30 78.10
GS 170421C00175000 C 04/21/17 175.0 70.30 73.10
GS 170421C00180000 C 04/21/17 180.0 66.65 68.10
GS 170421C00185000 C 04/21/17 185.0 60.35 63.20
GS 170421C00190000 C 04/21/17 190.0 55.90 58.25
GS 170421C00195000 C 04/21/17 195.0 51.75 53.40
GS 170421C00200000 C 04/21/17 200.0 46.85 47.70
GS 170421C00205000 C 04/21/17 205.0 42.20 43.60
GS 170421C00210000 C 04/21/17 210.0 37.25 38.35
GS 170421C00215000 C 04/21/17 215.0 32.60 33.95
GS 170421C00220000 C 04/21/17 220.0 28.10 29.10
GS 170421C00225000 C 04/21/17 225.0 23.80 24.45
GS 170421C00230000 C 04/21/17 230.0 19.75 20.35
GS 170421C00235000 C 04/21/17 235.0 16.00 16.70
GS 170421C00240000 C 04/21/17 240.0 12.60 13.05
GS 170421C00245000 C 04/21/17 245.0 9.60 10.00
GS 170421C00250000 C 04/21/17 250.0 7.05 7.55
GS 170421C00255000 C 04/21/17 255.0 5.05 5.35
GS 170421C00260000 C 04/21/17 260.0 3.45 3.70
GS 170421C00265000 C 04/21/17 265.0 2.31 2.48
GS 170421C00270000 C 04/21/17 270.0 1.48 1.70
GS 170421C00275000 C 04/21/17 275.0 0.95 1.23
GS 170421C00280000 C 04/21/17 280.0 0.62 0.85
GS 170421C00285000 C 04/21/17 285.0 0.41 0.59
GS 170421C00290000 C 04/21/17 290.0 0.28 0.45
GS 170421C00295000 C 04/21/17 295.0 0.20 0.46
GS 170421C00300000 C 04/21/17 300.0 0.13 0.21
GS 170421C00310000 C 04/21/17 310.0 0.02 0.24
GS 170421C00320000 C 04/21/17 320.0 0.01 0.18
GS 170421C00330000 C 04/21/17 330.0 0.00 0.14
GS 170421C00340000 C 04/21/17 340.0 0.00 0.10
GS 170421C00350000 C 04/21/17 350.0 0.00 0.07
GS 170421C00360000 C 04/21/17 360.0 0.00 0.06
GS 170421P00085000 P 04/21/17 85.0 0.00 0.02
GS 170421P00090000 P 04/21/17 90.0 0.00 0.04
GS 170421P00095000 P 04/21/17 95.0 0.00 0.05
GS 170421P00100000 P 04/21/17 100.0 0.00 0.03
GS 170421P00105000 P 04/21/17 105.0 0.00 0.05
GS 170421P00110000 P 04/21/17 110.0 0.00 0.05
GS 170421P00115000 P 04/21/17 115.0 0.00 0.05
GS 170421P00120000 P 04/21/17 120.0 0.00 0.05
GS 170421P00125000 P 04/21/17 125.0 0.00 0.06
GS 170421P00130000 P 04/21/17 130.0 0.01 0.05
GS 170421P00135000 P 04/21/17 135.0 0.00 0.06
GS 170421P00140000 P 04/21/17 140.0 0.01 0.06
GS 170421P00145000 P 04/21/17 145.0 0.00 0.07
GS 170421P00150000 P 04/21/17 150.0 0.01 0.06
GS 170421P00155000 P 04/21/17 155.0 0.00 0.08
GS 170421P00160000 P 04/21/17 160.0 0.03 0.09
GS 170421P00165000 P 04/21/17 165.0 0.07 0.11
GS 170421P00170000 P 04/21/17 170.0 0.07 0.14
GS 170421P00175000 P 04/21/17 175.0 0.01 0.20
GS 170421P00180000 P 04/21/17 180.0 0.10 0.26
GS 170421P00185000 P 04/21/17 185.0 0.15 0.26
GS 170421P00190000 P 04/21/17 190.0 0.16 0.31
GS 170421P00195000 P 04/21/17 195.0 0.30 0.34
GS 170421P00200000 P 04/21/17 200.0 0.43 0.50
GS 170421P00205000 P 04/21/17 205.0 0.53 0.73
GS 170421P00210000 P 04/21/17 210.0 0.75 0.96
GS 170421P00215000 P 04/21/17 215.0 1.03 1.17
GS 170421P00220000 P 04/21/17 220.0 1.45 1.65
GS 170421P00225000 P 04/21/17 225.0 2.07 2.29
GS 170421P00230000 P 04/21/17 230.0 2.91 3.10
GS 170421P00235000 P 04/21/17 235.0 4.05 4.25
GS 170421P00240000 P 04/21/17 240.0 5.55 6.00
GS 170421P00245000 P 04/21/17 245.0 7.50 7.95
GS 170421P00250000 P 04/21/17 250.0 9.90 10.50
GS 170421P00255000 P 04/21/17 255.0 12.80 13.40
GS 170421P00260000 P 04/21/17 260.0 16.15 17.00
GS 170421P00265000 P 04/21/17 265.0 19.95 21.25
GS 170421P00270000 P 04/21/17 270.0 23.50 25.45
GS 170421P00275000 P 04/21/17 275.0 28.05 30.05
GS 170421P00280000 P 04/21/17 280.0 32.80 34.70
GS 170421P00285000 P 04/21/17 285.0 37.60 39.80
GS 170421P00290000 P 04/21/17 290.0 42.25 45.00
GS 170421P00295000 P 04/21/17 295.0 47.50 49.85
GS 170421P00300000 P 04/21/17 300.0 52.40 54.35
GS 170421P00310000 P 04/21/17 310.0 62.15 64.25
GS 170421P00320000 P 04/21/17 320.0 72.15 74.30
GS 170421P00330000 P 04/21/17 330.0 82.15 84.30
GS 170421P00340000 P 04/21/17 340.0 92.10 94.70
GS 170421P00350000 P 04/21/17 350.0 102.10 104.70
GS 170421P00360000 P 04/21/17 360.0 112.10 114.65
GS 170616C00085000 C 06/16/17 85.0 161.05 163.75
GS 170616C00090000 C 06/16/17 90.0 156.05 158.85
GS 170616C00095000 C 06/16/17 95.0 151.05 153.90
GS 170616C00100000 C 06/16/17 100.0 146.00 148.90
GS 170616C00105000 C 06/16/17 105.0 141.05 143.90
GS 170616C00110000 C 06/16/17 110.0 135.95 138.80
GS 170616C00115000 C 06/16/17 115.0 130.95 133.80
GS 170616C00120000 C 06/16/17 120.0 126.00 128.75
GS 170616C00125000 C 06/16/17 125.0 120.95 123.90
GS 170616C00130000 C 06/16/17 130.0 116.05 118.90
GS 170616C00135000 C 06/16/17 135.0 111.00 113.85
GS 170616C00140000 C 06/16/17 140.0 105.95 108.85
GS 170616C00145000 C 06/16/17 145.0 101.05 103.85
GS 170616C00150000 C 06/16/17 150.0 96.20 98.80
GS 170616C00155000 C 06/16/17 155.0 91.00 93.90
GS 170616C00160000 C 06/16/17 160.0 86.20 88.85
GS 170616C00165000 C 06/16/17 165.0 81.15 83.95
GS 170616C00170000 C 06/16/17 170.0 76.15 78.95
GS 170616C00175000 C 06/16/17 175.0 71.30 74.10
GS 170616C00180000 C 06/16/17 180.0 66.35 69.20
GS 170616C00185000 C 06/16/17 185.0 61.95 64.40
GS 170616C00190000 C 06/16/17 190.0 56.75 59.10
GS 170616C00195000 C 06/16/17 195.0 52.45 53.80
GS 170616C00200000 C 06/16/17 200.0 47.85 49.65
GS 170616C00205000 C 06/16/17 205.0 43.30 45.20
GS 170616C00210000 C 06/16/17 210.0 38.90 39.90
GS 170616C00215000 C 06/16/17 215.0 34.40 36.30
GS 170616C00220000 C 06/16/17 220.0 30.25 31.35
GS 170616C00225000 C 06/16/17 225.0 26.60 27.35
GS 170616C00230000 C 06/16/17 230.0 22.95 23.65
GS 170616C00235000 C 06/16/17 235.0 19.50 20.20
GS 170616C00240000 C 06/16/17 240.0 16.40 16.85
GS 170616C00245000 C 06/16/17 245.0 13.55 14.00
GS 170616C00250000 C 06/16/17 250.0 11.05 11.40
GS 170616C00260000 C 06/16/17 260.0 7.00 7.40
GS 170616C00270000 C 06/16/17 270.0 4.15 4.35
GS 170616C00280000 C 06/16/17 280.0 2.36 2.52
GS 170616C00290000 C 06/16/17 290.0 1.29 1.55
GS 170616C00300000 C 06/16/17 300.0 0.71 0.94
GS 170616C00310000 C 06/16/17 310.0 0.40 0.61
GS 170616C00320000 C 06/16/17 320.0 0.27 0.44
GS 170616C00330000 C 06/16/17 330.0 0.20 0.33
GS 170616C00340000 C 06/16/17 340.0 0.04 0.28
GS 170616C00350000 C 06/16/17 350.0 0.03 0.25
GS 170616C00360000 C 06/16/17 360.0 0.01 0.23
GS 170616P00085000 P 06/16/17 85.0 0.00 0.05
GS 170616P00090000 P 06/16/17 90.0 0.00 0.06
GS 170616P00095000 P 06/16/17 95.0 0.00 0.06
GS 170616P00100000 P 06/16/17 100.0 0.00 0.06
GS 170616P00105000 P 06/16/17 105.0 0.00 0.07
GS 170616P00110000 P 06/16/17 110.0 0.00 0.08
GS 170616P00115000 P 06/16/17 115.0 0.00 0.08
GS 170616P00120000 P 06/16/17 120.0 0.00 0.09
GS 170616P00125000 P 06/16/17 125.0 0.01 0.09
GS 170616P00130000 P 06/16/17 130.0 0.02 0.11
GS 170616P00135000 P 06/16/17 135.0 0.02 0.14
GS 170616P00140000 P 06/16/17 140.0 0.01 0.18
GS 170616P00145000 P 06/16/17 145.0 0.06 0.23
GS 170616P00150000 P 06/16/17 150.0 0.10 0.26
GS 170616P00155000 P 06/16/17 155.0 0.09 0.32
GS 170616P00160000 P 06/16/17 160.0 0.27 0.41
GS 170616P00165000 P 06/16/17 165.0 0.33 0.45
GS 170616P00170000 P 06/16/17 170.0 0.31 0.54
GS 170616P00175000 P 06/16/17 175.0 0.50 0.65
GS 170616P00180000 P 06/16/17 180.0 0.51 0.79
GS 170616P00185000 P 06/16/17 185.0 0.80 0.95
GS 170616P00190000 P 06/16/17 190.0 0.95 1.16
GS 170616P00195000 P 06/16/17 195.0 1.17 1.40
GS 170616P00200000 P 06/16/17 200.0 1.48 1.74
GS 170616P00205000 P 06/16/17 205.0 1.89 2.09
GS 170616P00210000 P 06/16/17 210.0 2.46 2.60
GS 170616P00215000 P 06/16/17 215.0 3.10 3.30
GS 170616P00220000 P 06/16/17 220.0 3.95 4.15
GS 170616P00225000 P 06/16/17 225.0 4.90 5.20
GS 170616P00230000 P 06/16/17 230.0 6.25 6.50
GS 170616P00235000 P 06/16/17 235.0 7.70 8.00
GS 170616P00240000 P 06/16/17 240.0 9.50 10.00
GS 170616P00245000 P 06/16/17 245.0 11.60 12.20
GS 170616P00250000 P 06/16/17 250.0 14.05 14.55
GS 170616P00260000 P 06/16/17 260.0 19.90 20.70
GS 170616P00270000 P 06/16/17 270.0 26.95 27.90
GS 170616P00280000 P 06/16/17 280.0 34.55 36.65
GS 170616P00290000 P 06/16/17 290.0 43.45 45.75
GS 170616P00300000 P 06/16/17 300.0 52.90 55.95
GS 170616P00310000 P 06/16/17 310.0 62.60 65.75
GS 170616P00320000 P 06/16/17 320.0 72.40 75.50
GS 170616P00330000 P 06/16/17 330.0 82.35 85.40
GS 170616P00340000 P 06/16/17 340.0 92.50 95.35
GS 170616P00350000 P 06/16/17 350.0 102.40 105.35
GS 170616P00360000 P 06/16/17 360.0 112.40 115.40
GS 170721C00105000 C 07/21/17 105.0 141.15 143.45
GS 170721C00110000 C 07/21/17 110.0 136.15 138.45
GS 170721C00115000 C 07/21/17 115.0 131.15 133.45
GS 170721C00120000 C 07/21/17 120.0 126.15 128.45
GS 170721C00125000 C 07/21/17 125.0 121.15 123.35
GS 170721C00130000 C 07/21/17 130.0 116.20 118.50
GS 170721C00135000 C 07/21/17 135.0 111.20 113.30
GS 170721C00140000 C 07/21/17 140.0 106.25 108.30
GS 170721C00145000 C 07/21/17 145.0 101.30 103.35
GS 170721C00150000 C 07/21/17 150.0 96.35 98.40
GS 170721C00155000 C 07/21/17 155.0 91.45 93.55
GS 170721C00160000 C 07/21/17 160.0 86.55 88.65
GS 170721C00165000 C 07/21/17 165.0 81.70 83.80
GS 170721C00170000 C 07/21/17 170.0 76.85 78.85
GS 170721C00175000 C 07/21/17 175.0 72.00 73.90
GS 170721C00180000 C 07/21/17 180.0 67.25 68.95
GS 170721C00185000 C 07/21/17 185.0 62.50 63.65
GS 170721C00190000 C 07/21/17 190.0 57.85 59.00
GS 170721C00195000 C 07/21/17 195.0 53.25 54.35
GS 170721C00200000 C 07/21/17 200.0 48.70 50.25
GS 170721C00205000 C 07/21/17 205.0 44.35 45.70
GS 170721C00210000 C 07/21/17 210.0 40.10 41.30
GS 170721C00215000 C 07/21/17 215.0 35.95 37.00
GS 170721C00220000 C 07/21/17 220.0 32.00 32.80
GS 170721C00225000 C 07/21/17 225.0 28.30 29.00
GS 170721C00230000 C 07/21/17 230.0 24.75 25.50
GS 170721C00235000 C 07/21/17 235.0 21.45 22.15
GS 170721C00240000 C 07/21/17 240.0 18.40 18.95
GS 170721C00245000 C 07/21/17 245.0 15.60 16.10
GS 170721C00250000 C 07/21/17 250.0 13.10 13.40
GS 170721C00255000 C 07/21/17 255.0 10.90 11.15
GS 170721C00260000 C 07/21/17 260.0 8.95 9.30
GS 170721C00265000 C 07/21/17 265.0 7.25 7.65
GS 170721C00270000 C 07/21/17 270.0 5.75 6.15
GS 170721C00275000 C 07/21/17 275.0 4.65 4.80
GS 170721C00280000 C 07/21/17 280.0 3.60 3.80
GS 170721C00285000 C 07/21/17 285.0 2.88 2.99
GS 170721C00290000 C 07/21/17 290.0 2.24 2.43
GS 170721C00295000 C 07/21/17 295.0 1.74 1.90
GS 170721C00300000 C 07/21/17 300.0 1.36 1.48
GS 170721C00305000 C 07/21/17 305.0 1.05 1.16
GS 170721C00310000 C 07/21/17 310.0 0.83 0.93
GS 170721C00320000 C 07/21/17 320.0 0.51 0.60
GS 170721C00330000 C 07/21/17 330.0 0.34 0.42
GS 170721C00340000 C 07/21/17 340.0 0.22 0.36
GS 170721C00350000 C 07/21/17 350.0 0.12 0.29
GS 170721C00360000 C 07/21/17 360.0 0.05 0.26
GS 170721P00105000 P 07/21/17 105.0 0.00 0.09
GS 170721P00110000 P 07/21/17 110.0 0.01 0.09
GS 170721P00115000 P 07/21/17 115.0 0.01 0.12
GS 170721P00120000 P 07/21/17 120.0 0.07 0.14
GS 170721P00125000 P 07/21/17 125.0 0.03 0.18
GS 170721P00130000 P 07/21/17 130.0 0.02 0.23
GS 170721P00135000 P 07/21/17 135.0 0.03 0.26
GS 170721P00140000 P 07/21/17 140.0 0.09 0.33
GS 170721P00145000 P 07/21/17 145.0 0.15 0.41
GS 170721P00150000 P 07/21/17 150.0 0.32 0.40
GS 170721P00155000 P 07/21/17 155.0 0.39 0.47
GS 170721P00160000 P 07/21/17 160.0 0.48 0.57
GS 170721P00165000 P 07/21/17 165.0 0.59 0.68
GS 170721P00170000 P 07/21/17 170.0 0.71 0.81
GS 170721P00175000 P 07/21/17 175.0 0.89 0.97
GS 170721P00180000 P 07/21/17 180.0 1.06 1.17
GS 170721P00185000 P 07/21/17 185.0 1.30 1.40
GS 170721P00190000 P 07/21/17 190.0 1.59 1.75
GS 170721P00195000 P 07/21/17 195.0 1.94 2.10
GS 170721P00200000 P 07/21/17 200.0 2.36 2.54
GS 170721P00205000 P 07/21/17 205.0 2.92 3.05
GS 170721P00210000 P 07/21/17 210.0 3.55 3.70
GS 170721P00215000 P 07/21/17 215.0 4.35 4.55
GS 170721P00220000 P 07/21/17 220.0 5.25 5.55
GS 170721P00225000 P 07/21/17 225.0 6.45 6.70
GS 170721P00230000 P 07/21/17 230.0 7.85 8.15
GS 170721P00235000 P 07/21/17 235.0 9.45 9.80
GS 170721P00240000 P 07/21/17 240.0 11.30 11.70
GS 170721P00245000 P 07/21/17 245.0 13.50 13.90
GS 170721P00250000 P 07/21/17 250.0 15.90 16.40
GS 170721P00255000 P 07/21/17 255.0 18.65 19.30
GS 170721P00260000 P 07/21/17 260.0 21.60 22.20
GS 170721P00265000 P 07/21/17 265.0 24.90 25.55
GS 170721P00270000 P 07/21/17 270.0 28.35 29.15
GS 170721P00275000 P 07/21/17 275.0 32.15 33.15
GS 170721P00280000 P 07/21/17 280.0 36.10 37.40
GS 170721P00285000 P 07/21/17 285.0 40.40 41.65
GS 170721P00290000 P 07/21/17 290.0 44.60 46.10
GS 170721P00295000 P 07/21/17 295.0 48.95 50.65
GS 170721P00300000 P 07/21/17 300.0 53.65 55.30
GS 170721P00305000 P 07/21/17 305.0 58.30 60.05
GS 170721P00310000 P 07/21/17 310.0 63.05 64.85
GS 170721P00320000 P 07/21/17 320.0 72.65 74.60
GS 170721P00330000 P 07/21/17 330.0 82.45 84.50
GS 170721P00340000 P 07/21/17 340.0 92.30 94.45
GS 170721P00350000 P 07/21/17 350.0 102.35 104.45
GS 170721P00360000 P 07/21/17 360.0 112.35 114.45
GS 171020C00125000 C 10/20/17 125.0 120.30 123.50
GS 171020C00130000 C 10/20/17 130.0 115.35 118.50
GS 171020C00135000 C 10/20/17 135.0 110.35 113.50
GS 171020C00140000 C 10/20/17 140.0 105.35 108.60
GS 171020C00145000 C 10/20/17 145.0 100.50 103.65
GS 171020C00150000 C 10/20/17 150.0 95.85 98.85
GS 171020C00155000 C 10/20/17 155.0 91.00 94.00
GS 171020C00160000 C 10/20/17 160.0 86.20 89.20
GS 171020C00165000 C 10/20/17 165.0 81.45 84.45
GS 171020C00170000 C 10/20/17 170.0 77.10 79.70
GS 171020C00175000 C 10/20/17 175.0 72.45 74.95
GS 171020C00180000 C 10/20/17 180.0 67.85 70.35
GS 171020C00185000 C 10/20/17 185.0 63.40 65.85
GS 171020C00190000 C 10/20/17 190.0 58.85 61.40
GS 171020C00195000 C 10/20/17 195.0 54.75 57.10
GS 171020C00200000 C 10/20/17 200.0 50.50 52.75
GS 171020C00205000 C 10/20/17 205.0 46.15 48.75
GS 171020C00210000 C 10/20/17 210.0 42.60 44.85
GS 171020C00215000 C 10/20/17 215.0 39.20 40.95
GS 171020C00220000 C 10/20/17 220.0 35.40 37.20
GS 171020C00225000 C 10/20/17 225.0 32.15 33.70
GS 171020C00230000 C 10/20/17 230.0 28.50 30.30
GS 171020C00235000 C 10/20/17 235.0 25.60 26.95
GS 171020C00240000 C 10/20/17 240.0 22.40 23.85
GS 171020C00245000 C 10/20/17 245.0 19.65 21.00
GS 171020C00250000 C 10/20/17 250.0 16.90 18.50
GS 171020C00255000 C 10/20/17 255.0 15.05 16.35
GS 171020C00260000 C 10/20/17 260.0 12.85 14.10
GS 171020C00265000 C 10/20/17 265.0 10.90 12.30
GS 171020C00270000 C 10/20/17 270.0 9.20 10.65
GS 171020C00275000 C 10/20/17 275.0 7.90 8.75
GS 171020C00280000 C 10/20/17 280.0 6.35 7.75
GS 171020C00285000 C 10/20/17 285.0 5.30 6.70
GS 171020C00290000 C 10/20/17 290.0 4.40 5.65
GS 171020C00295000 C 10/20/17 295.0 3.40 4.85
GS 171020C00300000 C 10/20/17 300.0 2.74 4.10
GS 171020C00305000 C 10/20/17 305.0 2.20 3.45
GS 171020C00310000 C 10/20/17 310.0 1.77 2.91
GS 171020C00315000 C 10/20/17 315.0 1.39 2.47
GS 171020C00320000 C 10/20/17 320.0 1.11 2.08
GS 171020C00325000 C 10/20/17 325.0 0.89 1.75
GS 171020C00330000 C 10/20/17 330.0 0.68 1.49
GS 171020C00335000 C 10/20/17 335.0 0.55 1.27
GS 171020C00340000 C 10/20/17 340.0 0.46 1.10
GS 171020C00345000 C 10/20/17 345.0 0.36 0.97
GS 171020C00350000 C 10/20/17 350.0 0.31 0.86
GS 171020C00360000 C 10/20/17 360.0 0.21 0.70
GS 171020C00370000 C 10/20/17 370.0 0.16 0.58
GS 171020P00125000 P 10/20/17 125.0 0.30 0.56
GS 171020P00130000 P 10/20/17 130.0 0.24 0.66
GS 171020P00135000 P 10/20/17 135.0 0.30 0.80
GS 171020P00140000 P 10/20/17 140.0 0.38 0.94
GS 171020P00145000 P 10/20/17 145.0 0.47 1.07
GS 171020P00150000 P 10/20/17 150.0 0.58 1.00
GS 171020P00155000 P 10/20/17 155.0 0.72 1.30
GS 171020P00160000 P 10/20/17 160.0 0.86 1.68
GS 171020P00165000 P 10/20/17 165.0 1.07 1.74
GS 171020P00170000 P 10/20/17 170.0 1.29 2.23
GS 171020P00175000 P 10/20/17 175.0 1.58 2.58
GS 171020P00180000 P 10/20/17 180.0 1.93 2.98
GS 171020P00185000 P 10/20/17 185.0 2.35 3.40
GS 171020P00190000 P 10/20/17 190.0 2.85 3.95
GS 171020P00195000 P 10/20/17 195.0 3.50 4.60
GS 171020P00200000 P 10/20/17 200.0 4.15 5.20
GS 171020P00205000 P 10/20/17 205.0 5.45 6.20
GS 171020P00210000 P 10/20/17 210.0 6.30 7.20
GS 171020P00215000 P 10/20/17 215.0 7.45 8.45
GS 171020P00220000 P 10/20/17 220.0 8.85 9.55
GS 171020P00225000 P 10/20/17 225.0 10.05 11.10
GS 171020P00230000 P 10/20/17 230.0 11.70 12.80
GS 171020P00235000 P 10/20/17 235.0 13.45 14.65
GS 171020P00240000 P 10/20/17 240.0 15.50 16.75
GS 171020P00245000 P 10/20/17 245.0 17.70 18.95
GS 171020P00250000 P 10/20/17 250.0 20.10 21.35
GS 171020P00255000 P 10/20/17 255.0 22.55 24.05
GS 171020P00260000 P 10/20/17 260.0 25.45 27.05
GS 171020P00265000 P 10/20/17 265.0 28.60 30.20
GS 171020P00270000 P 10/20/17 270.0 31.80 33.50
GS 171020P00275000 P 10/20/17 275.0 35.35 37.10
GS 171020P00280000 P 10/20/17 280.0 38.60 40.90
GS 171020P00285000 P 10/20/17 285.0 42.50 44.85
GS 171020P00290000 P 10/20/17 290.0 46.50 49.35
GS 171020P00295000 P 10/20/17 295.0 50.65 52.60
GS 171020P00300000 P 10/20/17 300.0 55.00 57.80
GS 171020P00305000 P 10/20/17 305.0 59.40 62.15
GS 171020P00310000 P 10/20/17 310.0 63.95 66.75
GS 171020P00315000 P 10/20/17 315.0 68.55 71.05
GS 171020P00320000 P 10/20/17 320.0 73.25 75.70
GS 171020P00325000 P 10/20/17 325.0 77.85 80.45
GS 171020P00330000 P 10/20/17 330.0 82.65 85.80
GS 171020P00335000 P 10/20/17 335.0 87.45 90.65
GS 171020P00340000 P 10/20/17 340.0 92.35 95.55
GS 171020P00345000 P 10/20/17 345.0 97.25 100.45
GS 171020P00350000 P 10/20/17 350.0 102.20 105.40
GS 171020P00360000 P 10/20/17 360.0 112.15 115.35
GS 171020P00370000 P 10/20/17 370.0 122.15 125.30
GS 180119C00070000 C 01/19/18 70.0 174.90 179.30
GS 180119C00075000 C 01/19/18 75.0 170.00 174.40
GS 180119C00080000 C 01/19/18 80.0 165.00 169.30
GS 180119C00085000 C 01/19/18 85.0 160.00 164.20
GS 180119C00090000 C 01/19/18 90.0 155.00 159.20
GS 180119C00095000 C 01/19/18 95.0 150.00 154.20
GS 180119C00100000 C 01/19/18 100.0 145.45 148.90
GS 180119C00105000 C 01/19/18 105.0 139.90 144.00
GS 180119C00110000 C 01/19/18 110.0 134.90 139.00
GS 180119C00115000 C 01/19/18 115.0 129.90 134.20
GS 180119C00120000 C 01/19/18 120.0 125.10 129.20
GS 180119C00125000 C 01/19/18 125.0 120.15 124.40
GS 180119C00130000 C 01/19/18 130.0 115.40 119.40
GS 180119C00135000 C 01/19/18 135.0 110.75 114.55
GS 180119C00140000 C 01/19/18 140.0 105.70 109.80
GS 180119C00145000 C 01/19/18 145.0 101.10 105.10
GS 180119C00150000 C 01/19/18 150.0 96.25 100.30
GS 180119C00155000 C 01/19/18 155.0 92.00 95.60
GS 180119C00160000 C 01/19/18 160.0 87.10 90.95
GS 180119C00165000 C 01/19/18 165.0 82.50 86.40
GS 180119C00170000 C 01/19/18 170.0 78.10 82.00
GS 180119C00175000 C 01/19/18 175.0 73.45 77.55
GS 180119C00180000 C 01/19/18 180.0 69.60 72.75
GS 180119C00185000 C 01/19/18 185.0 65.20 68.60
GS 180119C00190000 C 01/19/18 190.0 61.15 63.30
GS 180119C00195000 C 01/19/18 195.0 57.45 59.80
GS 180119C00200000 C 01/19/18 200.0 53.00 55.65
GS 180119C00210000 C 01/19/18 210.0 45.55 47.45
GS 180119C00220000 C 01/19/18 220.0 38.75 40.25
GS 180119C00230000 C 01/19/18 230.0 32.20 33.65
GS 180119C00240000 C 01/19/18 240.0 26.40 27.55
GS 180119C00250000 C 01/19/18 250.0 21.20 22.50
GS 180119C00260000 C 01/19/18 260.0 16.80 17.85
GS 180119C00270000 C 01/19/18 270.0 12.95 14.10
GS 180119C00280000 C 01/19/18 280.0 9.85 10.90
GS 180119C00290000 C 01/19/18 290.0 7.45 8.30
GS 180119C00300000 C 01/19/18 300.0 5.45 6.30
GS 180119C00310000 C 01/19/18 310.0 4.10 4.75
GS 180119C00320000 C 01/19/18 320.0 2.93 3.60
GS 180119C00330000 C 01/19/18 330.0 2.06 2.61
GS 180119C00340000 C 01/19/18 340.0 1.47 1.92
GS 180119C00350000 C 01/19/18 350.0 1.06 1.49
GS 180119C00360000 C 01/19/18 360.0 0.78 1.14
GS 180119P00070000 P 01/19/18 70.0 0.07 0.17
GS 180119P00075000 P 01/19/18 75.0 0.13 0.19
GS 180119P00080000 P 01/19/18 80.0 0.04 0.23
GS 180119P00085000 P 01/19/18 85.0 0.08 0.29
GS 180119P00090000 P 01/19/18 90.0 0.09 0.36
GS 180119P00095000 P 01/19/18 95.0 0.10 0.46
GS 180119P00100000 P 01/19/18 100.0 0.30 0.45
GS 180119P00105000 P 01/19/18 105.0 0.22 0.61
GS 180119P00110000 P 01/19/18 110.0 0.40 0.63
GS 180119P00115000 P 01/19/18 115.0 0.50 0.74
GS 180119P00120000 P 01/19/18 120.0 0.60 0.87
GS 180119P00125000 P 01/19/18 125.0 0.72 1.00
GS 180119P00130000 P 01/19/18 130.0 0.84 1.15
GS 180119P00135000 P 01/19/18 135.0 1.00 1.33
GS 180119P00140000 P 01/19/18 140.0 1.17 1.54
GS 180119P00145000 P 01/19/18 145.0 1.37 1.77
GS 180119P00150000 P 01/19/18 150.0 1.61 2.03
GS 180119P00155000 P 01/19/18 155.0 1.89 2.20
GS 180119P00160000 P 01/19/18 160.0 2.26 2.65
GS 180119P00165000 P 01/19/18 165.0 2.62 3.10
GS 180119P00170000 P 01/19/18 170.0 3.00 3.50
GS 180119P00175000 P 01/19/18 175.0 3.40 4.05
GS 180119P00180000 P 01/19/18 180.0 4.00 4.55
GS 180119P00185000 P 01/19/18 185.0 4.75 5.35
GS 180119P00190000 P 01/19/18 190.0 5.50 5.95
GS 180119P00195000 P 01/19/18 195.0 6.60 6.70
GS 180119P00200000 P 01/19/18 200.0 7.20 7.85
GS 180119P00210000 P 01/19/18 210.0 9.40 10.10
GS 180119P00220000 P 01/19/18 220.0 12.00 12.90
GS 180119P00230000 P 01/19/18 230.0 15.35 16.25
GS 180119P00240000 P 01/19/18 240.0 19.30 20.35
GS 180119P00250000 P 01/19/18 250.0 24.00 24.90
GS 180119P00260000 P 01/19/18 260.0 29.25 30.60
GS 180119P00270000 P 01/19/18 270.0 35.55 36.85
GS 180119P00280000 P 01/19/18 280.0 42.10 43.70
GS 180119P00290000 P 01/19/18 290.0 49.55 51.30
GS 180119P00300000 P 01/19/18 300.0 56.90 60.00
GS 180119P00310000 P 01/19/18 310.0 65.55 68.40
GS 180119P00320000 P 01/19/18 320.0 74.30 77.20
GS 180119P00330000 P 01/19/18 330.0 82.90 86.40
GS 180119P00340000 P 01/19/18 340.0 92.30 95.60
GS 180119P00350000 P 01/19/18 350.0 101.90 105.50
GS 180119P00360000 P 01/19/18 360.0 111.70 115.10
GS 190118C00085000 C 01/18/19 85.0 160.00 164.50
GS 190118C00090000 C 01/18/19 90.0 155.00 159.50
GS 190118C00095000 C 01/18/19 95.0 150.00 154.50
GS 190118C00100000 C 01/18/19 100.0 145.10 149.50
GS 190118C00105000 C 01/18/19 105.0 140.30 144.50
GS 190118C00110000 C 01/18/19 110.0 135.50 140.00
GS 190118C00115000 C 01/18/19 115.0 131.00 135.50
GS 190118C00120000 C 01/18/19 120.0 126.30 130.50
GS 190118C00125000 C 01/18/19 125.0 121.70 126.00
GS 190118C00130000 C 01/18/19 130.0 117.50 121.45
GS 190118C00135000 C 01/18/19 135.0 113.50 117.05
GS 190118C00140000 C 01/18/19 140.0 109.00 113.00
GS 190118C00145000 C 01/18/19 145.0 104.50 108.50
GS 190118C00150000 C 01/18/19 150.0 100.50 104.25
GS 190118C00155000 C 01/18/19 155.0 96.00 100.00
GS 190118C00160000 C 01/18/19 160.0 92.00 95.85
GS 190118C00165000 C 01/18/19 165.0 88.00 91.85
GS 190118C00170000 C 01/18/19 170.0 83.50 87.50
GS 190118C00175000 C 01/18/19 175.0 80.00 83.85
GS 190118C00180000 C 01/18/19 180.0 76.05 79.90
GS 190118C00185000 C 01/18/19 185.0 72.05 75.95
GS 190118C00190000 C 01/18/19 190.0 68.50 72.50
GS 190118C00195000 C 01/18/19 195.0 65.00 69.00
GS 190118C00200000 C 01/18/19 200.0 61.70 65.30
GS 190118C00210000 C 01/18/19 210.0 55.15 58.65
GS 190118C00220000 C 01/18/19 220.0 48.50 52.10
GS 190118C00230000 C 01/18/19 230.0 42.85 46.50
GS 190118C00240000 C 01/18/19 240.0 38.00 40.00
GS 190118C00250000 C 01/18/19 250.0 32.55 35.45
GS 190118C00260000 C 01/18/19 260.0 28.00 31.65
GS 190118C00270000 C 01/18/19 270.0 24.05 27.40
GS 190118C00280000 C 01/18/19 280.0 20.00 23.75
GS 190118C00290000 C 01/18/19 290.0 16.50 21.00
GS 190118C00300000 C 01/18/19 300.0 14.10 16.90
GS 190118C00310000 C 01/18/19 310.0 11.05 15.50
GS 190118C00320000 C 01/18/19 320.0 9.00 13.40
GS 190118C00330000 C 01/18/19 330.0 7.10 11.40
GS 190118C00340000 C 01/18/19 340.0 5.55 9.95
GS 190118C00350000 C 01/18/19 350.0 4.10 6.25
GS 190118C00360000 C 01/18/19 360.0 3.00 7.30
GS 190118P00085000 P 01/18/19 85.0 1.01 1.40
GS 190118P00090000 P 01/18/19 90.0 1.07 2.17
GS 190118P00095000 P 01/18/19 95.0 0.65 1.95
GS 190118P00100000 P 01/18/19 100.0 0.80 2.30
GS 190118P00105000 P 01/18/19 105.0 1.90 2.99
GS 190118P00110000 P 01/18/19 110.0 1.20 3.30
GS 190118P00115000 P 01/18/19 115.0 1.43 3.70
GS 190118P00120000 P 01/18/19 120.0 1.70 3.30
GS 190118P00125000 P 01/18/19 125.0 2.02 3.95
GS 190118P00130000 P 01/18/19 130.0 2.35 5.00
GS 190118P00135000 P 01/18/19 135.0 2.72 5.50
GS 190118P00140000 P 01/18/19 140.0 3.15 6.10
GS 190118P00145000 P 01/18/19 145.0 3.70 6.70
GS 190118P00150000 P 01/18/19 150.0 4.25 7.35
GS 190118P00155000 P 01/18/19 155.0 4.80 8.05
GS 190118P00160000 P 01/18/19 160.0 5.45 8.75
GS 190118P00165000 P 01/18/19 165.0 6.10 9.75
GS 190118P00170000 P 01/18/19 170.0 7.30 10.65
GS 190118P00175000 P 01/18/19 175.0 8.45 11.65
GS 190118P00180000 P 01/18/19 180.0 10.30 12.00
GS 190118P00185000 P 01/18/19 185.0 9.75 12.45
GS 190118P00190000 P 01/18/19 190.0 10.85 14.75
GS 190118P00195000 P 01/18/19 195.0 12.80 14.90
GS 190118P00200000 P 01/18/19 200.0 13.30 17.15
GS 190118P00210000 P 01/18/19 210.0 17.05 20.40
GS 190118P00220000 P 01/18/19 220.0 19.55 22.80
GS 190118P00230000 P 01/18/19 230.0 23.70 27.85
GS 190118P00240000 P 01/18/19 240.0 28.10 31.10
GS 190118P00250000 P 01/18/19 250.0 33.00 37.00
GS 190118P00260000 P 01/18/19 260.0 38.30 41.30
GS 190118P00270000 P 01/18/19 270.0 43.95 47.90
GS 190118P00280000 P 01/18/19 280.0 50.15 53.95
GS 190118P00290000 P 01/18/19 290.0 56.50 60.50
GS 190118P00300000 P 01/18/19 300.0 63.50 67.50
GS 190118P00310000 P 01/18/19 310.0 71.10 74.90
GS 190118P00320000 P 01/18/19 320.0 79.00 83.00
GS 190118P00330000 P 01/18/19 330.0 87.00 91.20
GS 190118P00340000 P 01/18/19 340.0 95.65 99.40
GS 190118P00350000 P 01/18/19 350.0 104.50 108.00
GS 190118P00360000 P 01/18/19 360.0 113.50 117.20

OPRA data is delayed 15 minutes.