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 Jan 24 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 170127C00185000 C 01/27/17 185.0 46.70 51.20
GS 170127C00190000 C 01/27/17 190.0 41.85 46.20
GS 170127C00195000 C 01/27/17 195.0 38.45 40.55
GS 170127C00200000 C 01/27/17 200.0 32.60 35.55
GS 170127C00202500 C 01/27/17 202.5 30.05 33.00
GS 170127C00205000 C 01/27/17 205.0 27.85 30.55
GS 170127C00207500 C 01/27/17 207.5 26.10 26.65
GS 170127C00210000 C 01/27/17 210.0 22.60 25.55
GS 170127C00212500 C 01/27/17 212.5 20.25 23.10
GS 170127C00215000 C 01/27/17 215.0 17.75 20.60
GS 170127C00217500 C 01/27/17 217.5 16.15 16.65
GS 170127C00220000 C 01/27/17 220.0 13.55 14.15
GS 170127C00222500 C 01/27/17 222.5 11.10 11.65
GS 170127C00225000 C 01/27/17 225.0 8.70 9.15
GS 170127C00227500 C 01/27/17 227.5 6.30 6.80
GS 170127C00230000 C 01/27/17 230.0 4.25 4.60
GS 170127C00232500 C 01/27/17 232.5 2.49 2.72
GS 170127C00235000 C 01/27/17 235.0 1.23 1.38
GS 170127C00237500 C 01/27/17 237.5 0.51 0.61
GS 170127C00240000 C 01/27/17 240.0 0.21 0.26
GS 170127C00242500 C 01/27/17 242.5 0.06 0.13
GS 170127C00245000 C 01/27/17 245.0 0.02 0.13
GS 170127C00247500 C 01/27/17 247.5 0.02 0.13
GS 170127C00250000 C 01/27/17 250.0 0.00 0.07
GS 170127C00252500 C 01/27/17 252.5 0.01 0.08
GS 170127C00255000 C 01/27/17 255.0 0.01 0.17
GS 170127C00257500 C 01/27/17 257.5 0.00 0.23
GS 170127C00260000 C 01/27/17 260.0 0.00 0.02
GS 170127C00262500 C 01/27/17 262.5 0.00 0.08
GS 170127C00265000 C 01/27/17 265.0 0.00 0.03
GS 170127C00267500 C 01/27/17 267.5 0.00 2.14
GS 170127C00270000 C 01/27/17 270.0 0.00 0.01
GS 170127C00272500 C 01/27/17 272.5 0.00 2.13
GS 170127C00275000 C 01/27/17 275.0 0.00 0.03
GS 170127C00277500 C 01/27/17 277.5 0.00 2.13
GS 170127C00280000 C 01/27/17 280.0 0.00 0.02
GS 170127C00285000 C 01/27/17 285.0 0.00 2.13
GS 170127C00290000 C 01/27/17 290.0 0.00 0.02
GS 170127C00295000 C 01/27/17 295.0 0.00 0.02
GS 170127C00300000 C 01/27/17 300.0 0.00 0.02
GS 170127P00185000 P 01/27/17 185.0 0.00 0.66
GS 170127P00190000 P 01/27/17 190.0 0.00 0.38
GS 170127P00195000 P 01/27/17 195.0 0.00 0.19
GS 170127P00200000 P 01/27/17 200.0 0.00 0.03
GS 170127P00202500 P 01/27/17 202.5 0.00 0.03
GS 170127P00205000 P 01/27/17 205.0 0.00 0.21
GS 170127P00207500 P 01/27/17 207.5 0.00 0.71
GS 170127P00210000 P 01/27/17 210.0 0.00 0.05
GS 170127P00212500 P 01/27/17 212.5 0.00 0.03
GS 170127P00215000 P 01/27/17 215.0 0.02 0.03
GS 170127P00217500 P 01/27/17 217.5 0.00 0.03
GS 170127P00220000 P 01/27/17 220.0 0.03 0.13
GS 170127P00222500 P 01/27/17 222.5 0.02 0.13
GS 170127P00225000 P 01/27/17 225.0 0.09 0.11
GS 170127P00227500 P 01/27/17 227.5 0.22 0.29
GS 170127P00230000 P 01/27/17 230.0 0.54 0.64
GS 170127P00232500 P 01/27/17 232.5 1.21 1.37
GS 170127P00235000 P 01/27/17 235.0 2.37 2.61
GS 170127P00237500 P 01/27/17 237.5 4.05 4.45
GS 170127P00240000 P 01/27/17 240.0 6.20 6.60
GS 170127P00242500 P 01/27/17 242.5 8.50 9.00
GS 170127P00245000 P 01/27/17 245.0 11.00 11.45
GS 170127P00247500 P 01/27/17 247.5 11.55 14.45
GS 170127P00250000 P 01/27/17 250.0 14.15 16.75
GS 170127P00252500 P 01/27/17 252.5 16.60 19.90
GS 170127P00255000 P 01/27/17 255.0 19.10 21.70
GS 170127P00257500 P 01/27/17 257.5 21.55 24.80
GS 170127P00260000 P 01/27/17 260.0 24.10 26.80
GS 170127P00262500 P 01/27/17 262.5 26.65 29.15
GS 170127P00265000 P 01/27/17 265.0 29.50 32.10
GS 170127P00267500 P 01/27/17 267.5 31.60 34.60
GS 170127P00270000 P 01/27/17 270.0 34.10 37.15
GS 170127P00272500 P 01/27/17 272.5 36.55 39.70
GS 170127P00275000 P 01/27/17 275.0 39.05 42.20
GS 170127P00277500 P 01/27/17 277.5 41.30 45.35
GS 170127P00280000 P 01/27/17 280.0 43.70 47.70
GS 170127P00285000 P 01/27/17 285.0 48.70 52.70
GS 170127P00290000 P 01/27/17 290.0 53.70 57.70
GS 170127P00295000 P 01/27/17 295.0 58.70 62.95
GS 170127P00300000 P 01/27/17 300.0 63.70 67.85
GS 170203C00200000 C 02/03/17 200.0 32.80 35.65
GS 170203C00202500 C 02/03/17 202.5 30.60 33.20
GS 170203C00205000 C 02/03/17 205.0 27.95 30.70
GS 170203C00207500 C 02/03/17 207.5 25.50 28.20
GS 170203C00210000 C 02/03/17 210.0 22.95 25.70
GS 170203C00212500 C 02/03/17 212.5 20.40 23.55
GS 170203C00215000 C 02/03/17 215.0 17.95 21.10
GS 170203C00217500 C 02/03/17 217.5 15.05 18.65
GS 170203C00220000 C 02/03/17 220.0 13.70 15.95
GS 170203C00222500 C 02/03/17 222.5 11.20 13.95
GS 170203C00225000 C 02/03/17 225.0 9.30 11.35
GS 170203C00227500 C 02/03/17 227.5 7.30 7.70
GS 170203C00230000 C 02/03/17 230.0 5.50 5.75
GS 170203C00232500 C 02/03/17 232.5 3.90 4.15
GS 170203C00235000 C 02/03/17 235.0 2.67 2.85
GS 170203C00237500 C 02/03/17 237.5 1.72 1.85
GS 170203C00240000 C 02/03/17 240.0 1.07 1.17
GS 170203C00242500 C 02/03/17 242.5 0.64 0.73
GS 170203C00245000 C 02/03/17 245.0 0.38 0.46
GS 170203C00247500 C 02/03/17 247.5 0.23 0.30
GS 170203C00250000 C 02/03/17 250.0 0.14 0.25
GS 170203C00252500 C 02/03/17 252.5 0.08 0.20
GS 170203C00255000 C 02/03/17 255.0 0.06 0.14
GS 170203C00257500 C 02/03/17 257.5 0.05 0.13
GS 170203C00260000 C 02/03/17 260.0 0.02 0.11
GS 170203C00262500 C 02/03/17 262.5 0.01 0.10
GS 170203C00265000 C 02/03/17 265.0 0.00 0.09
GS 170203C00267500 C 02/03/17 267.5 0.00 0.08
GS 170203C00270000 C 02/03/17 270.0 0.01 0.04
GS 170203C00272500 C 02/03/17 272.5 0.00 0.06
GS 170203C00275000 C 02/03/17 275.0 0.00 0.06
GS 170203C00277500 C 02/03/17 277.5 0.00 0.05
GS 170203C00280000 C 02/03/17 280.0 0.00 0.05
GS 170203C00285000 C 02/03/17 285.0 0.00 0.05
GS 170203C00290000 C 02/03/17 290.0 0.00 0.04
GS 170203P00200000 P 02/03/17 200.0 0.00 0.07
GS 170203P00202500 P 02/03/17 202.5 0.00 0.08
GS 170203P00205000 P 02/03/17 205.0 0.01 0.10
GS 170203P00207500 P 02/03/17 207.5 0.02 0.12
GS 170203P00210000 P 02/03/17 210.0 0.04 0.12
GS 170203P00212500 P 02/03/17 212.5 0.06 0.18
GS 170203P00215000 P 02/03/17 215.0 0.11 0.19
GS 170203P00217500 P 02/03/17 217.5 0.18 0.24
GS 170203P00220000 P 02/03/17 220.0 0.28 0.34
GS 170203P00222500 P 02/03/17 222.5 0.43 0.51
GS 170203P00225000 P 02/03/17 225.0 0.70 0.77
GS 170203P00227500 P 02/03/17 227.5 1.10 1.22
GS 170203P00230000 P 02/03/17 230.0 1.72 1.87
GS 170203P00232500 P 02/03/17 232.5 2.60 2.79
GS 170203P00235000 P 02/03/17 235.0 3.75 4.00
GS 170203P00237500 P 02/03/17 237.5 5.25 5.55
GS 170203P00240000 P 02/03/17 240.0 7.05 7.45
GS 170203P00242500 P 02/03/17 242.5 8.70 9.65
GS 170203P00245000 P 02/03/17 245.0 9.50 12.00
GS 170203P00247500 P 02/03/17 247.5 11.85 14.40
GS 170203P00250000 P 02/03/17 250.0 14.25 17.15
GS 170203P00252500 P 02/03/17 252.5 16.70 19.80
GS 170203P00255000 P 02/03/17 255.0 19.15 22.30
GS 170203P00257500 P 02/03/17 257.5 21.55 24.55
GS 170203P00260000 P 02/03/17 260.0 24.45 27.00
GS 170203P00262500 P 02/03/17 262.5 27.00 29.55
GS 170203P00265000 P 02/03/17 265.0 29.40 32.65
GS 170203P00267500 P 02/03/17 267.5 31.90 34.85
GS 170203P00270000 P 02/03/17 270.0 34.10 37.00
GS 170203P00272500 P 02/03/17 272.5 36.80 39.75
GS 170203P00275000 P 02/03/17 275.0 39.45 42.60
GS 170203P00277500 P 02/03/17 277.5 41.30 45.60
GS 170203P00280000 P 02/03/17 280.0 43.70 48.10
GS 170203P00285000 P 02/03/17 285.0 48.80 53.10
GS 170203P00290000 P 02/03/17 290.0 53.80 58.15
GS 170210C00200000 C 02/10/17 200.0 32.75 35.70
GS 170210C00202500 C 02/10/17 202.5 29.45 33.95
GS 170210C00205000 C 02/10/17 205.0 27.15 30.75
GS 170210C00207500 C 02/10/17 207.5 24.45 29.00
GS 170210C00210000 C 02/10/17 210.0 23.10 26.20
GS 170210C00212500 C 02/10/17 212.5 19.80 24.15
GS 170210C00215000 C 02/10/17 215.0 18.45 21.35
GS 170210C00217500 C 02/10/17 217.5 16.35 19.00
GS 170210C00220000 C 02/10/17 220.0 14.20 16.75
GS 170210C00222500 C 02/10/17 222.5 11.70 14.45
GS 170210C00225000 C 02/10/17 225.0 9.80 12.45
GS 170210C00227500 C 02/10/17 227.5 8.15 8.50
GS 170210C00230000 C 02/10/17 230.0 6.45 6.70
GS 170210C00232500 C 02/10/17 232.5 4.90 5.15
GS 170210C00235000 C 02/10/17 235.0 3.65 3.85
GS 170210C00237500 C 02/10/17 237.5 2.60 2.77
GS 170210C00240000 C 02/10/17 240.0 1.81 1.95
GS 170210C00242500 C 02/10/17 242.5 1.22 1.35
GS 170210C00245000 C 02/10/17 245.0 0.82 0.92
GS 170210C00247500 C 02/10/17 247.5 0.54 0.63
GS 170210C00250000 C 02/10/17 250.0 0.35 0.43
GS 170210C00252500 C 02/10/17 252.5 0.22 0.32
GS 170210C00255000 C 02/10/17 255.0 0.16 0.27
GS 170210C00257500 C 02/10/17 257.5 0.12 0.20
GS 170210C00260000 C 02/10/17 260.0 0.09 0.21
GS 170210C00262500 C 02/10/17 262.5 0.06 0.17
GS 170210C00265000 C 02/10/17 265.0 0.05 0.13
GS 170210C00267500 C 02/10/17 267.5 0.04 0.13
GS 170210C00270000 C 02/10/17 270.0 0.02 0.11
GS 170210C00272500 C 02/10/17 272.5 0.01 0.11
GS 170210C00275000 C 02/10/17 275.0 0.01 0.09
GS 170210C00277500 C 02/10/17 277.5 0.00 0.09
GS 170210C00280000 C 02/10/17 280.0 0.00 0.08
GS 170210C00285000 C 02/10/17 285.0 0.00 0.07
GS 170210C00290000 C 02/10/17 290.0 0.00 0.06
GS 170210P00200000 P 02/10/17 200.0 0.03 0.14
GS 170210P00202500 P 02/10/17 202.5 0.05 0.17
GS 170210P00205000 P 02/10/17 205.0 0.07 0.20
GS 170210P00207500 P 02/10/17 207.5 0.09 0.23
GS 170210P00210000 P 02/10/17 210.0 0.16 0.20
GS 170210P00212500 P 02/10/17 212.5 0.23 0.32
GS 170210P00215000 P 02/10/17 215.0 0.34 0.40
GS 170210P00217500 P 02/10/17 217.5 0.47 0.54
GS 170210P00220000 P 02/10/17 220.0 0.66 0.74
GS 170210P00222500 P 02/10/17 222.5 0.94 1.04
GS 170210P00225000 P 02/10/17 225.0 1.33 1.46
GS 170210P00227500 P 02/10/17 227.5 1.87 2.02
GS 170210P00230000 P 02/10/17 230.0 2.60 2.76
GS 170210P00232500 P 02/10/17 232.5 3.55 3.75
GS 170210P00235000 P 02/10/17 235.0 4.70 4.95
GS 170210P00237500 P 02/10/17 237.5 6.15 6.50
GS 170210P00240000 P 02/10/17 240.0 7.55 8.40
GS 170210P00242500 P 02/10/17 242.5 9.45 10.30
GS 170210P00245000 P 02/10/17 245.0 10.05 12.35
GS 170210P00247500 P 02/10/17 247.5 12.10 14.75
GS 170210P00250000 P 02/10/17 250.0 14.40 17.30
GS 170210P00252500 P 02/10/17 252.5 16.80 20.00
GS 170210P00255000 P 02/10/17 255.0 19.20 22.00
GS 170210P00257500 P 02/10/17 257.5 21.65 24.95
GS 170210P00260000 P 02/10/17 260.0 24.15 27.10
GS 170210P00262500 P 02/10/17 262.5 26.55 29.60
GS 170210P00265000 P 02/10/17 265.0 29.45 31.90
GS 170210P00267500 P 02/10/17 267.5 31.60 34.65
GS 170210P00270000 P 02/10/17 270.0 34.10 37.30
GS 170210P00272500 P 02/10/17 272.5 36.60 40.35
GS 170210P00275000 P 02/10/17 275.0 39.10 42.25
GS 170210P00277500 P 02/10/17 277.5 41.30 45.60
GS 170210P00280000 P 02/10/17 280.0 43.75 48.10
GS 170210P00285000 P 02/10/17 285.0 48.75 53.05
GS 170210P00290000 P 02/10/17 290.0 53.75 58.05
GS 170217C00125000 C 02/17/17 125.0 108.55 111.05
GS 170217C00130000 C 02/17/17 130.0 102.25 105.95
GS 170217C00135000 C 02/17/17 135.0 96.80 100.95
GS 170217C00140000 C 02/17/17 140.0 92.05 96.05
GS 170217C00145000 C 02/17/17 145.0 86.80 91.10
GS 170217C00146000 C 02/17/17 146.0 87.60 90.10
GS 170217C00147000 C 02/17/17 147.0 86.60 89.10
GS 170217C00148000 C 02/17/17 148.0 85.60 88.10
GS 170217C00149000 C 02/17/17 149.0 84.60 87.10
GS 170217C00150000 C 02/17/17 150.0 81.85 86.20
GS 170217C00152500 C 02/17/17 152.5 79.60 83.60
GS 170217C00155000 C 02/17/17 155.0 77.20 80.30
GS 170217C00157500 C 02/17/17 157.5 74.70 78.60
GS 170217C00160000 C 02/17/17 160.0 71.80 75.30
GS 170217C00162500 C 02/17/17 162.5 69.75 73.60
GS 170217C00165000 C 02/17/17 165.0 66.85 71.10
GS 170217C00167500 C 02/17/17 167.5 64.50 68.80
GS 170217C00170000 C 02/17/17 170.0 61.75 66.10
GS 170217C00172500 C 02/17/17 172.5 59.75 63.65
GS 170217C00175000 C 02/17/17 175.0 58.15 61.40
GS 170217C00177500 C 02/17/17 177.5 54.55 58.65
GS 170217C00180000 C 02/17/17 180.0 52.05 56.15
GS 170217C00182500 C 02/17/17 182.5 49.80 53.65
GS 170217C00185000 C 02/17/17 185.0 47.10 51.15
GS 170217C00187500 C 02/17/17 187.5 44.50 48.80
GS 170217C00190000 C 02/17/17 190.0 42.25 46.40
GS 170217C00192500 C 02/17/17 192.5 39.75 43.65
GS 170217C00195000 C 02/17/17 195.0 38.50 41.25
GS 170217C00197500 C 02/17/17 197.5 35.55 38.65
GS 170217C00200000 C 02/17/17 200.0 33.75 34.45
GS 170217C00202500 C 02/17/17 202.5 31.05 33.75
GS 170217C00205000 C 02/17/17 205.0 28.60 31.30
GS 170217C00207500 C 02/17/17 207.5 25.85 28.90
GS 170217C00210000 C 02/17/17 210.0 24.05 24.50
GS 170217C00212500 C 02/17/17 212.5 21.45 24.15
GS 170217C00215000 C 02/17/17 215.0 19.35 19.80
GS 170217C00217500 C 02/17/17 217.5 17.05 17.55
GS 170217C00220000 C 02/17/17 220.0 14.85 15.25
GS 170217C00222500 C 02/17/17 222.5 12.75 13.10
GS 170217C00225000 C 02/17/17 225.0 10.75 11.10
GS 170217C00227500 C 02/17/17 227.5 8.95 9.25
GS 170217C00230000 C 02/17/17 230.0 7.25 7.55
GS 170217C00232500 C 02/17/17 232.5 5.75 6.00
GS 170217C00235000 C 02/17/17 235.0 4.50 4.70
GS 170217C00237500 C 02/17/17 237.5 3.40 3.60
GS 170217C00240000 C 02/17/17 240.0 2.55 2.69
GS 170217C00242500 C 02/17/17 242.5 1.85 1.97
GS 170217C00245000 C 02/17/17 245.0 1.33 1.44
GS 170217C00247500 C 02/17/17 247.5 0.94 1.03
GS 170217C00250000 C 02/17/17 250.0 0.67 0.72
GS 170217C00252500 C 02/17/17 252.5 0.46 0.55
GS 170217C00255000 C 02/17/17 255.0 0.33 0.41
GS 170217C00257500 C 02/17/17 257.5 0.25 0.31
GS 170217C00260000 C 02/17/17 260.0 0.19 0.25
GS 170217C00262500 C 02/17/17 262.5 0.14 0.20
GS 170217C00265000 C 02/17/17 265.0 0.11 0.17
GS 170217C00267500 C 02/17/17 267.5 0.08 0.20
GS 170217C00270000 C 02/17/17 270.0 0.07 0.17
GS 170217C00272500 C 02/17/17 272.5 0.06 0.15
GS 170217C00275000 C 02/17/17 275.0 0.05 0.12
GS 170217C00277500 C 02/17/17 277.5 0.04 0.12
GS 170217C00280000 C 02/17/17 280.0 0.05 0.11
GS 170217C00285000 C 02/17/17 285.0 0.05 0.09
GS 170217C00290000 C 02/17/17 290.0 0.05 0.07
GS 170217C00295000 C 02/17/17 295.0 0.00 0.07
GS 170217C00300000 C 02/17/17 300.0 0.00 0.06
GS 170217C00305000 C 02/17/17 305.0 0.00 0.05
GS 170217C00310000 C 02/17/17 310.0 0.00 0.05
GS 170217C00315000 C 02/17/17 315.0 0.00 0.05
GS 170217C00320000 C 02/17/17 320.0 0.00 0.05
GS 170217C00325000 C 02/17/17 325.0 0.00 0.05
GS 170217C00330000 C 02/17/17 330.0 0.00 0.05
GS 170217C00335000 C 02/17/17 335.0 0.00 0.04
GS 170217C00340000 C 02/17/17 340.0 0.00 0.05
GS 170217C00345000 C 02/17/17 345.0 0.00 0.05
GS 170217C00350000 C 02/17/17 350.0 0.00 0.05
GS 170217C00360000 C 02/17/17 360.0 0.00 0.04
GS 170217P00125000 P 02/17/17 125.0 0.00 0.05
GS 170217P00130000 P 02/17/17 130.0 0.00 0.05
GS 170217P00135000 P 02/17/17 135.0 0.00 0.05
GS 170217P00140000 P 02/17/17 140.0 0.00 0.05
GS 170217P00145000 P 02/17/17 145.0 0.00 0.05
GS 170217P00146000 P 02/17/17 146.0 0.00 0.05
GS 170217P00147000 P 02/17/17 147.0 0.00 0.05
GS 170217P00148000 P 02/17/17 148.0 0.00 0.05
GS 170217P00149000 P 02/17/17 149.0 0.00 0.05
GS 170217P00150000 P 02/17/17 150.0 0.00 0.05
GS 170217P00152500 P 02/17/17 152.5 0.00 0.05
GS 170217P00155000 P 02/17/17 155.0 0.00 0.05
GS 170217P00157500 P 02/17/17 157.5 0.00 0.05
GS 170217P00160000 P 02/17/17 160.0 0.00 0.06
GS 170217P00162500 P 02/17/17 162.5 0.00 0.06
GS 170217P00165000 P 02/17/17 165.0 0.00 0.06
GS 170217P00167500 P 02/17/17 167.5 0.00 0.06
GS 170217P00170000 P 02/17/17 170.0 0.01 0.06
GS 170217P00172500 P 02/17/17 172.5 0.00 0.06
GS 170217P00175000 P 02/17/17 175.0 0.00 0.07
GS 170217P00177500 P 02/17/17 177.5 0.00 0.07
GS 170217P00180000 P 02/17/17 180.0 0.00 0.07
GS 170217P00182500 P 02/17/17 182.5 0.00 0.08
GS 170217P00185000 P 02/17/17 185.0 0.00 0.09
GS 170217P00187500 P 02/17/17 187.5 0.02 0.10
GS 170217P00190000 P 02/17/17 190.0 0.03 0.09
GS 170217P00192500 P 02/17/17 192.5 0.04 0.14
GS 170217P00195000 P 02/17/17 195.0 0.09 0.14
GS 170217P00197500 P 02/17/17 197.5 0.08 0.17
GS 170217P00200000 P 02/17/17 200.0 0.14 0.19
GS 170217P00202500 P 02/17/17 202.5 0.17 0.21
GS 170217P00205000 P 02/17/17 205.0 0.21 0.27
GS 170217P00207500 P 02/17/17 207.5 0.27 0.34
GS 170217P00210000 P 02/17/17 210.0 0.35 0.42
GS 170217P00212500 P 02/17/17 212.5 0.46 0.53
GS 170217P00215000 P 02/17/17 215.0 0.61 0.69
GS 170217P00217500 P 02/17/17 217.5 0.82 0.90
GS 170217P00220000 P 02/17/17 220.0 1.11 1.19
GS 170217P00222500 P 02/17/17 222.5 1.47 1.57
GS 170217P00225000 P 02/17/17 225.0 1.97 2.07
GS 170217P00227500 P 02/17/17 227.5 2.57 2.72
GS 170217P00230000 P 02/17/17 230.0 3.40 3.55
GS 170217P00232500 P 02/17/17 232.5 4.40 4.60
GS 170217P00235000 P 02/17/17 235.0 5.50 5.75
GS 170217P00237500 P 02/17/17 237.5 6.90 7.20
GS 170217P00240000 P 02/17/17 240.0 8.60 8.85
GS 170217P00242500 P 02/17/17 242.5 10.25 10.85
GS 170217P00245000 P 02/17/17 245.0 12.20 12.65
GS 170217P00247500 P 02/17/17 247.5 14.40 15.20
GS 170217P00250000 P 02/17/17 250.0 16.60 17.00
GS 170217P00252500 P 02/17/17 252.5 17.00 19.50
GS 170217P00255000 P 02/17/17 255.0 19.35 21.90
GS 170217P00257500 P 02/17/17 257.5 21.80 24.50
GS 170217P00260000 P 02/17/17 260.0 24.20 27.15
GS 170217P00262500 P 02/17/17 262.5 26.70 29.20
GS 170217P00265000 P 02/17/17 265.0 29.15 32.00
GS 170217P00267500 P 02/17/17 267.5 31.65 34.10
GS 170217P00270000 P 02/17/17 270.0 34.15 37.05
GS 170217P00272500 P 02/17/17 272.5 36.50 39.55
GS 170217P00275000 P 02/17/17 275.0 39.10 42.00
GS 170217P00277500 P 02/17/17 277.5 41.30 44.55
GS 170217P00280000 P 02/17/17 280.0 44.00 47.05
GS 170217P00285000 P 02/17/17 285.0 49.00 52.05
GS 170217P00290000 P 02/17/17 290.0 54.00 57.10
GS 170217P00295000 P 02/17/17 295.0 59.10 62.00
GS 170217P00300000 P 02/17/17 300.0 64.10 67.00
GS 170217P00305000 P 02/17/17 305.0 69.05 72.00
GS 170217P00310000 P 02/17/17 310.0 74.05 77.00
GS 170217P00315000 P 02/17/17 315.0 79.10 81.50
GS 170217P00320000 P 02/17/17 320.0 84.05 87.10
GS 170217P00325000 P 02/17/17 325.0 89.05 92.00
GS 170217P00330000 P 02/17/17 330.0 93.75 97.10
GS 170217P00335000 P 02/17/17 335.0 99.05 102.10
GS 170217P00340000 P 02/17/17 340.0 104.05 107.10
GS 170217P00345000 P 02/17/17 345.0 109.05 112.10
GS 170217P00350000 P 02/17/17 350.0 113.95 117.15
GS 170217P00360000 P 02/17/17 360.0 124.05 127.15
GS 170224C00185000 C 02/24/17 185.0 46.85 51.40
GS 170224C00190000 C 02/24/17 190.0 42.05 46.40
GS 170224C00195000 C 02/24/17 195.0 38.15 40.95
GS 170224C00200000 C 02/24/17 200.0 32.45 36.30
GS 170224C00202500 C 02/24/17 202.5 29.75 34.20
GS 170224C00205000 C 02/24/17 205.0 28.15 31.45
GS 170224C00207500 C 02/24/17 207.5 25.90 29.40
GS 170224C00210000 C 02/24/17 210.0 24.00 26.65
GS 170224C00212500 C 02/24/17 212.5 20.60 24.60
GS 170224C00215000 C 02/24/17 215.0 19.55 22.00
GS 170224C00217500 C 02/24/17 217.5 17.40 17.85
GS 170224C00220000 C 02/24/17 220.0 15.25 15.70
GS 170224C00222500 C 02/24/17 222.5 13.20 15.65
GS 170224C00225000 C 02/24/17 225.0 11.10 12.10
GS 170224C00227500 C 02/24/17 227.5 9.45 9.85
GS 170224C00230000 C 02/24/17 230.0 7.85 8.15
GS 170224C00232500 C 02/24/17 232.5 6.35 6.70
GS 170224C00235000 C 02/24/17 235.0 5.10 5.35
GS 170224C00237500 C 02/24/17 237.5 4.00 4.20
GS 170224C00240000 C 02/24/17 240.0 3.05 3.25
GS 170224C00242500 C 02/24/17 242.5 2.33 2.47
GS 170224C00245000 C 02/24/17 245.0 1.74 1.86
GS 170224C00247500 C 02/24/17 247.5 1.28 1.39
GS 170224C00250000 C 02/24/17 250.0 0.93 1.04
GS 170224C00252500 C 02/24/17 252.5 0.68 0.79
GS 170224C00255000 C 02/24/17 255.0 0.50 0.60
GS 170224C00257500 C 02/24/17 257.5 0.38 0.46
GS 170224C00260000 C 02/24/17 260.0 0.29 0.39
GS 170224C00262500 C 02/24/17 262.5 0.22 0.33
GS 170224C00265000 C 02/24/17 265.0 0.15 0.30
GS 170224C00267500 C 02/24/17 267.5 0.12 0.27
GS 170224C00270000 C 02/24/17 270.0 0.10 0.23
GS 170224C00272500 C 02/24/17 272.5 0.07 0.20
GS 170224C00275000 C 02/24/17 275.0 0.06 0.18
GS 170224C00277500 C 02/24/17 277.5 0.05 0.16
GS 170224C00280000 C 02/24/17 280.0 0.04 0.14
GS 170224C00285000 C 02/24/17 285.0 0.03 0.12
GS 170224C00290000 C 02/24/17 290.0 0.01 0.10
GS 170224C00295000 C 02/24/17 295.0 0.00 0.09
GS 170224P00185000 P 02/24/17 185.0 0.03 0.13
GS 170224P00190000 P 02/24/17 190.0 0.05 0.18
GS 170224P00195000 P 02/24/17 195.0 0.09 0.20
GS 170224P00200000 P 02/24/17 200.0 0.17 0.32
GS 170224P00202500 P 02/24/17 202.5 0.24 0.35
GS 170224P00205000 P 02/24/17 205.0 0.33 0.40
GS 170224P00207500 P 02/24/17 207.5 0.42 0.52
GS 170224P00210000 P 02/24/17 210.0 0.53 0.65
GS 170224P00212500 P 02/24/17 212.5 0.68 0.76
GS 170224P00215000 P 02/24/17 215.0 0.88 0.98
GS 170224P00217500 P 02/24/17 217.5 1.13 1.26
GS 170224P00220000 P 02/24/17 220.0 1.47 1.60
GS 170224P00222500 P 02/24/17 222.5 1.90 2.04
GS 170224P00225000 P 02/24/17 225.0 2.45 2.60
GS 170224P00227500 P 02/24/17 227.5 3.10 3.40
GS 170224P00230000 P 02/24/17 230.0 3.95 4.15
GS 170224P00232500 P 02/24/17 232.5 4.95 5.20
GS 170224P00235000 P 02/24/17 235.0 6.10 6.35
GS 170224P00237500 P 02/24/17 237.5 7.45 7.85
GS 170224P00240000 P 02/24/17 240.0 9.00 9.35
GS 170224P00242500 P 02/24/17 242.5 10.40 11.30
GS 170224P00245000 P 02/24/17 245.0 12.65 13.10
GS 170224P00247500 P 02/24/17 247.5 12.90 15.60
GS 170224P00250000 P 02/24/17 250.0 15.60 17.55
GS 170224P00252500 P 02/24/17 252.5 17.15 19.80
GS 170224P00255000 P 02/24/17 255.0 19.50 22.70
GS 170224P00257500 P 02/24/17 257.5 21.60 25.00
GS 170224P00260000 P 02/24/17 260.0 24.30 27.35
GS 170224P00262500 P 02/24/17 262.5 26.35 30.50
GS 170224P00265000 P 02/24/17 265.0 29.20 32.40
GS 170224P00267500 P 02/24/17 267.5 31.30 35.40
GS 170224P00270000 P 02/24/17 270.0 34.05 37.35
GS 170224P00272500 P 02/24/17 272.5 36.35 40.30
GS 170224P00275000 P 02/24/17 275.0 39.10 42.30
GS 170224P00277500 P 02/24/17 277.5 41.30 45.65
GS 170224P00280000 P 02/24/17 280.0 43.75 48.15
GS 170224P00285000 P 02/24/17 285.0 48.80 53.15
GS 170224P00290000 P 02/24/17 290.0 53.80 58.20
GS 170224P00295000 P 02/24/17 295.0 58.75 63.15
GS 170303C00200000 C 03/03/17 200.0 32.60 36.35
GS 170303C00202500 C 03/03/17 202.5 30.00 34.20
GS 170303C00205000 C 03/03/17 205.0 29.00 29.80
GS 170303C00207500 C 03/03/17 207.5 25.15 29.40
GS 170303C00210000 C 03/03/17 210.0 23.85 26.80
GS 170303C00212500 C 03/03/17 212.5 21.80 24.50
GS 170303C00215000 C 03/03/17 215.0 19.55 22.25
GS 170303C00217500 C 03/03/17 217.5 17.30 20.10
GS 170303C00220000 C 03/03/17 220.0 15.60 16.05
GS 170303C00222500 C 03/03/17 222.5 13.55 14.40
GS 170303C00225000 C 03/03/17 225.0 11.60 12.50
GS 170303C00227500 C 03/03/17 227.5 9.95 10.30
GS 170303C00230000 C 03/03/17 230.0 8.35 8.65
GS 170303C00232500 C 03/03/17 232.5 6.90 7.15
GS 170303C00235000 C 03/03/17 235.0 5.60 5.85
GS 170303C00237500 C 03/03/17 237.5 4.50 4.75
GS 170303C00240000 C 03/03/17 240.0 3.55 3.75
GS 170303C00242500 C 03/03/17 242.5 2.80 2.95
GS 170303C00245000 C 03/03/17 245.0 2.16 2.30
GS 170303C00247500 C 03/03/17 247.5 1.66 1.78
GS 170303C00250000 C 03/03/17 250.0 1.24 1.37
GS 170303C00252500 C 03/03/17 252.5 0.94 1.06
GS 170303C00255000 C 03/03/17 255.0 0.72 0.82
GS 170303C00257500 C 03/03/17 257.5 0.55 0.64
GS 170303C00260000 C 03/03/17 260.0 0.38 0.55
GS 170303C00262500 C 03/03/17 262.5 0.30 0.45
GS 170303C00265000 C 03/03/17 265.0 0.27 0.38
GS 170303C00267500 C 03/03/17 267.5 0.19 0.33
GS 170303C00270000 C 03/03/17 270.0 0.15 0.29
GS 170303C00272500 C 03/03/17 272.5 0.12 0.25
GS 170303C00275000 C 03/03/17 275.0 0.10 0.23
GS 170303C00277500 C 03/03/17 277.5 0.08 0.20
GS 170303C00280000 C 03/03/17 280.0 0.06 0.18
GS 170303P00200000 P 03/03/17 200.0 0.34 0.40
GS 170303P00202500 P 03/03/17 202.5 0.40 0.49
GS 170303P00205000 P 03/03/17 205.0 0.50 0.59
GS 170303P00207500 P 03/03/17 207.5 0.63 0.73
GS 170303P00210000 P 03/03/17 210.0 0.80 0.89
GS 170303P00212500 P 03/03/17 212.5 1.02 1.10
GS 170303P00215000 P 03/03/17 215.0 1.27 1.39
GS 170303P00217500 P 03/03/17 217.5 1.62 1.75
GS 170303P00220000 P 03/03/17 220.0 2.05 2.18
GS 170303P00222500 P 03/03/17 222.5 2.53 2.78
GS 170303P00225000 P 03/03/17 225.0 3.15 3.40
GS 170303P00227500 P 03/03/17 227.5 3.95 4.15
GS 170303P00230000 P 03/03/17 230.0 4.85 5.10
GS 170303P00232500 P 03/03/17 232.5 5.90 6.15
GS 170303P00235000 P 03/03/17 235.0 7.15 7.40
GS 170303P00237500 P 03/03/17 237.5 8.50 8.85
GS 170303P00240000 P 03/03/17 240.0 10.05 10.40
GS 170303P00242500 P 03/03/17 242.5 11.35 12.30
GS 170303P00245000 P 03/03/17 245.0 13.20 14.15
GS 170303P00247500 P 03/03/17 247.5 15.20 16.15
GS 170303P00250000 P 03/03/17 250.0 15.75 18.45
GS 170303P00252500 P 03/03/17 252.5 17.90 20.65
GS 170303P00255000 P 03/03/17 255.0 20.25 23.00
GS 170303P00257500 P 03/03/17 257.5 22.45 25.45
GS 170303P00260000 P 03/03/17 260.0 24.95 28.20
GS 170303P00262500 P 03/03/17 262.5 26.95 30.60
GS 170303P00265000 P 03/03/17 265.0 29.80 33.25
GS 170303P00267500 P 03/03/17 267.5 31.90 36.00
GS 170303P00270000 P 03/03/17 270.0 34.65 37.90
GS 170303P00272500 P 03/03/17 272.5 36.85 40.90
GS 170303P00275000 P 03/03/17 275.0 39.30 43.60
GS 170303P00277500 P 03/03/17 277.5 41.80 45.80
GS 170303P00280000 P 03/03/17 280.0 44.30 48.30
GS 170317C00120000 C 03/17/17 120.0 113.20 116.10
GS 170317C00125000 C 03/17/17 125.0 107.10 111.10
GS 170317C00130000 C 03/17/17 130.0 102.15 106.10
GS 170317C00135000 C 03/17/17 135.0 97.20 101.10
GS 170317C00140000 C 03/17/17 140.0 92.75 96.10
GS 170317C00145000 C 03/17/17 145.0 86.75 91.10
GS 170317C00150000 C 03/17/17 150.0 83.60 86.05
GS 170317C00155000 C 03/17/17 155.0 77.05 81.15
GS 170317C00160000 C 03/17/17 160.0 71.75 76.10
GS 170317C00165000 C 03/17/17 165.0 67.15 71.20
GS 170317C00170000 C 03/17/17 170.0 62.15 66.20
GS 170317C00175000 C 03/17/17 175.0 56.80 61.15
GS 170317C00180000 C 03/17/17 180.0 52.20 56.25
GS 170317C00185000 C 03/17/17 185.0 47.05 51.30
GS 170317C00190000 C 03/17/17 190.0 42.30 46.40
GS 170317C00195000 C 03/17/17 195.0 38.45 41.45
GS 170317C00200000 C 03/17/17 200.0 34.05 36.20
GS 170317C00205000 C 03/17/17 205.0 29.25 31.65
GS 170317C00210000 C 03/17/17 210.0 24.80 25.30
GS 170317C00215000 C 03/17/17 215.0 20.45 20.90
GS 170317C00220000 C 03/17/17 220.0 16.40 16.80
GS 170317C00225000 C 03/17/17 225.0 12.75 13.05
GS 170317C00230000 C 03/17/17 230.0 9.50 9.80
GS 170317C00235000 C 03/17/17 235.0 6.80 7.05
GS 170317C00240000 C 03/17/17 240.0 4.70 4.90
GS 170317C00245000 C 03/17/17 245.0 3.15 3.30
GS 170317C00250000 C 03/17/17 250.0 2.04 2.14
GS 170317C00255000 C 03/17/17 255.0 1.30 1.40
GS 170317C00260000 C 03/17/17 260.0 0.83 0.92
GS 170317C00265000 C 03/17/17 265.0 0.54 0.62
GS 170317C00270000 C 03/17/17 270.0 0.37 0.43
GS 170317C00275000 C 03/17/17 275.0 0.22 0.32
GS 170317C00280000 C 03/17/17 280.0 0.19 0.24
GS 170317C00285000 C 03/17/17 285.0 0.11 0.24
GS 170317C00290000 C 03/17/17 290.0 0.07 0.19
GS 170317C00295000 C 03/17/17 295.0 0.05 0.16
GS 170317C00300000 C 03/17/17 300.0 0.04 0.14
GS 170317C00305000 C 03/17/17 305.0 0.03 0.14
GS 170317C00310000 C 03/17/17 310.0 0.02 0.12
GS 170317C00315000 C 03/17/17 315.0 0.01 0.10
GS 170317C00320000 C 03/17/17 320.0 0.00 0.09
GS 170317C00325000 C 03/17/17 325.0 0.00 0.08
GS 170317C00330000 C 03/17/17 330.0 0.00 0.07
GS 170317C00335000 C 03/17/17 335.0 0.00 0.07
GS 170317C00340000 C 03/17/17 340.0 0.00 0.06
GS 170317C00350000 C 03/17/17 350.0 0.00 0.05
GS 170317P00120000 P 03/17/17 120.0 0.00 0.05
GS 170317P00125000 P 03/17/17 125.0 0.00 0.05
GS 170317P00130000 P 03/17/17 130.0 0.00 0.06
GS 170317P00135000 P 03/17/17 135.0 0.00 0.06
GS 170317P00140000 P 03/17/17 140.0 0.00 0.07
GS 170317P00145000 P 03/17/17 145.0 0.00 0.07
GS 170317P00150000 P 03/17/17 150.0 0.00 0.07
GS 170317P00155000 P 03/17/17 155.0 0.00 0.08
GS 170317P00160000 P 03/17/17 160.0 0.01 0.10
GS 170317P00165000 P 03/17/17 165.0 0.07 0.13
GS 170317P00170000 P 03/17/17 170.0 0.05 0.16
GS 170317P00175000 P 03/17/17 175.0 0.07 0.18
GS 170317P00180000 P 03/17/17 180.0 0.19 0.21
GS 170317P00185000 P 03/17/17 185.0 0.23 0.29
GS 170317P00190000 P 03/17/17 190.0 0.31 0.37
GS 170317P00195000 P 03/17/17 195.0 0.45 0.51
GS 170317P00200000 P 03/17/17 200.0 0.64 0.71
GS 170317P00205000 P 03/17/17 205.0 0.92 1.10
GS 170317P00210000 P 03/17/17 210.0 1.38 1.46
GS 170317P00215000 P 03/17/17 215.0 2.03 2.13
GS 170317P00220000 P 03/17/17 220.0 3.00 3.15
GS 170317P00225000 P 03/17/17 225.0 4.25 4.45
GS 170317P00230000 P 03/17/17 230.0 6.10 6.25
GS 170317P00235000 P 03/17/17 235.0 8.40 8.60
GS 170317P00240000 P 03/17/17 240.0 11.30 11.55
GS 170317P00245000 P 03/17/17 245.0 14.65 15.00
GS 170317P00250000 P 03/17/17 250.0 18.20 19.00
GS 170317P00255000 P 03/17/17 255.0 20.80 23.45
GS 170317P00260000 P 03/17/17 260.0 25.35 27.90
GS 170317P00265000 P 03/17/17 265.0 30.05 32.70
GS 170317P00270000 P 03/17/17 270.0 34.85 37.90
GS 170317P00275000 P 03/17/17 275.0 39.35 43.25
GS 170317P00280000 P 03/17/17 280.0 44.60 48.40
GS 170317P00285000 P 03/17/17 285.0 49.50 52.60
GS 170317P00290000 P 03/17/17 290.0 54.45 57.65
GS 170317P00295000 P 03/17/17 295.0 59.45 62.60
GS 170317P00300000 P 03/17/17 300.0 64.15 67.55
GS 170317P00305000 P 03/17/17 305.0 69.10 72.55
GS 170317P00310000 P 03/17/17 310.0 74.20 77.55
GS 170317P00315000 P 03/17/17 315.0 79.10 83.20
GS 170317P00320000 P 03/17/17 320.0 84.40 87.50
GS 170317P00325000 P 03/17/17 325.0 89.35 92.50
GS 170317P00330000 P 03/17/17 330.0 94.35 97.50
GS 170317P00335000 P 03/17/17 335.0 99.35 102.40
GS 170317P00340000 P 03/17/17 340.0 104.35 107.45
GS 170317P00350000 P 03/17/17 350.0 114.00 117.30
GS 170421C00085000 C 04/21/17 85.0 147.95 151.00
GS 170421C00090000 C 04/21/17 90.0 142.80 146.05
GS 170421C00095000 C 04/21/17 95.0 137.70 141.05
GS 170421C00100000 C 04/21/17 100.0 132.90 135.95
GS 170421C00105000 C 04/21/17 105.0 127.00 130.50
GS 170421C00110000 C 04/21/17 110.0 122.20 126.10
GS 170421C00115000 C 04/21/17 115.0 118.25 121.20
GS 170421C00120000 C 04/21/17 120.0 112.85 116.00
GS 170421C00125000 C 04/21/17 125.0 107.75 111.10
GS 170421C00130000 C 04/21/17 130.0 103.00 106.05
GS 170421C00135000 C 04/21/17 135.0 98.25 101.20
GS 170421C00140000 C 04/21/17 140.0 92.85 96.05
GS 170421C00145000 C 04/21/17 145.0 88.00 91.05
GS 170421C00150000 C 04/21/17 150.0 82.85 86.15
GS 170421C00155000 C 04/21/17 155.0 77.85 81.20
GS 170421C00160000 C 04/21/17 160.0 72.55 76.25
GS 170421C00165000 C 04/21/17 165.0 68.20 71.25
GS 170421C00170000 C 04/21/17 170.0 63.00 66.30
GS 170421C00175000 C 04/21/17 175.0 58.30 61.30
GS 170421C00180000 C 04/21/17 180.0 53.70 54.70
GS 170421C00185000 C 04/21/17 185.0 48.50 51.50
GS 170421C00190000 C 04/21/17 190.0 44.20 46.55
GS 170421C00195000 C 04/21/17 195.0 39.15 41.85
GS 170421C00200000 C 04/21/17 200.0 34.95 35.50
GS 170421C00205000 C 04/21/17 205.0 30.35 31.00
GS 170421C00210000 C 04/21/17 210.0 26.25 26.80
GS 170421C00215000 C 04/21/17 215.0 22.10 22.65
GS 170421C00220000 C 04/21/17 220.0 18.45 18.85
GS 170421C00225000 C 04/21/17 225.0 15.05 15.40
GS 170421C00230000 C 04/21/17 230.0 12.05 12.35
GS 170421C00235000 C 04/21/17 235.0 9.45 9.70
GS 170421C00240000 C 04/21/17 240.0 7.20 7.45
GS 170421C00245000 C 04/21/17 245.0 5.40 5.60
GS 170421C00250000 C 04/21/17 250.0 3.95 4.15
GS 170421C00260000 C 04/21/17 260.0 2.05 2.16
GS 170421C00270000 C 04/21/17 270.0 1.02 1.12
GS 170421C00280000 C 04/21/17 280.0 0.53 0.61
GS 170421C00290000 C 04/21/17 290.0 0.31 0.37
GS 170421C00300000 C 04/21/17 300.0 0.20 0.26
GS 170421C00310000 C 04/21/17 310.0 0.10 0.26
GS 170421C00320000 C 04/21/17 320.0 0.07 0.20
GS 170421C00330000 C 04/21/17 330.0 0.04 0.17
GS 170421C00340000 C 04/21/17 340.0 0.02 0.14
GS 170421C00350000 C 04/21/17 350.0 0.02 0.10
GS 170421C00360000 C 04/21/17 360.0 0.00 0.09
GS 170421P00085000 P 04/21/17 85.0 0.00 0.02
GS 170421P00090000 P 04/21/17 90.0 0.00 0.05
GS 170421P00095000 P 04/21/17 95.0 0.00 0.06
GS 170421P00100000 P 04/21/17 100.0 0.00 0.06
GS 170421P00105000 P 04/21/17 105.0 0.00 0.06
GS 170421P00110000 P 04/21/17 110.0 0.00 0.07
GS 170421P00115000 P 04/21/17 115.0 0.00 0.08
GS 170421P00120000 P 04/21/17 120.0 0.00 0.08
GS 170421P00125000 P 04/21/17 125.0 0.00 0.07
GS 170421P00130000 P 04/21/17 130.0 0.01 0.08
GS 170421P00135000 P 04/21/17 135.0 0.01 0.09
GS 170421P00140000 P 04/21/17 140.0 0.02 0.11
GS 170421P00145000 P 04/21/17 145.0 0.04 0.14
GS 170421P00150000 P 04/21/17 150.0 0.07 0.18
GS 170421P00155000 P 04/21/17 155.0 0.08 0.24
GS 170421P00160000 P 04/21/17 160.0 0.11 0.30
GS 170421P00165000 P 04/21/17 165.0 0.21 0.32
GS 170421P00170000 P 04/21/17 170.0 0.26 0.32
GS 170421P00175000 P 04/21/17 175.0 0.36 0.40
GS 170421P00180000 P 04/21/17 180.0 0.44 0.49
GS 170421P00185000 P 04/21/17 185.0 0.61 0.65
GS 170421P00190000 P 04/21/17 190.0 0.82 0.86
GS 170421P00195000 P 04/21/17 195.0 1.10 1.16
GS 170421P00200000 P 04/21/17 200.0 1.52 1.58
GS 170421P00205000 P 04/21/17 205.0 2.03 2.13
GS 170421P00210000 P 04/21/17 210.0 2.76 2.87
GS 170421P00215000 P 04/21/17 215.0 3.70 3.90
GS 170421P00220000 P 04/21/17 220.0 4.95 5.15
GS 170421P00225000 P 04/21/17 225.0 6.55 6.75
GS 170421P00230000 P 04/21/17 230.0 8.50 8.70
GS 170421P00235000 P 04/21/17 235.0 10.80 11.10
GS 170421P00240000 P 04/21/17 240.0 13.60 13.90
GS 170421P00245000 P 04/21/17 245.0 16.80 17.10
GS 170421P00250000 P 04/21/17 250.0 20.25 20.75
GS 170421P00260000 P 04/21/17 260.0 26.40 28.85
GS 170421P00270000 P 04/21/17 270.0 35.40 38.10
GS 170421P00280000 P 04/21/17 280.0 44.95 47.80
GS 170421P00290000 P 04/21/17 290.0 54.60 58.35
GS 170421P00300000 P 04/21/17 300.0 64.60 67.60
GS 170421P00310000 P 04/21/17 310.0 74.45 77.70
GS 170421P00320000 P 04/21/17 320.0 84.40 87.60
GS 170421P00330000 P 04/21/17 330.0 94.45 98.20
GS 170421P00340000 P 04/21/17 340.0 104.40 107.50
GS 170421P00350000 P 04/21/17 350.0 114.50 117.55
GS 170421P00360000 P 04/21/17 360.0 124.40 127.55
GS 170616C00085000 C 06/16/17 85.0 147.80 150.90
GS 170616C00090000 C 06/16/17 90.0 142.80 145.90
GS 170616C00095000 C 06/16/17 95.0 137.80 140.95
GS 170616C00100000 C 06/16/17 100.0 132.30 136.05
GS 170616C00105000 C 06/16/17 105.0 127.80 131.10
GS 170616C00110000 C 06/16/17 110.0 122.85 126.20
GS 170616C00115000 C 06/16/17 115.0 117.85 120.95
GS 170616C00120000 C 06/16/17 120.0 113.15 116.00
GS 170616C00125000 C 06/16/17 125.0 107.30 111.15
GS 170616C00130000 C 06/16/17 130.0 103.00 106.05
GS 170616C00135000 C 06/16/17 135.0 97.60 101.05
GS 170616C00140000 C 06/16/17 140.0 92.40 96.20
GS 170616C00145000 C 06/16/17 145.0 88.05 91.15
GS 170616C00150000 C 06/16/17 150.0 82.50 86.20
GS 170616C00155000 C 06/16/17 155.0 78.20 81.35
GS 170616C00160000 C 06/16/17 160.0 73.30 76.35
GS 170616C00165000 C 06/16/17 165.0 67.60 71.50
GS 170616C00170000 C 06/16/17 170.0 62.90 66.65
GS 170616C00175000 C 06/16/17 175.0 58.85 61.85
GS 170616C00180000 C 06/16/17 180.0 53.80 57.10
GS 170616C00185000 C 06/16/17 185.0 49.65 50.85
GS 170616C00190000 C 06/16/17 190.0 44.95 47.85
GS 170616C00195000 C 06/16/17 195.0 40.45 43.35
GS 170616C00200000 C 06/16/17 200.0 36.60 38.65
GS 170616C00205000 C 06/16/17 205.0 32.50 34.45
GS 170616C00210000 C 06/16/17 210.0 28.35 29.15
GS 170616C00215000 C 06/16/17 215.0 24.70 25.25
GS 170616C00220000 C 06/16/17 220.0 21.15 21.70
GS 170616C00225000 C 06/16/17 225.0 18.00 18.45
GS 170616C00230000 C 06/16/17 230.0 15.10 15.50
GS 170616C00235000 C 06/16/17 235.0 12.50 12.80
GS 170616C00240000 C 06/16/17 240.0 10.20 10.50
GS 170616C00245000 C 06/16/17 245.0 8.20 8.50
GS 170616C00250000 C 06/16/17 250.0 6.55 6.75
GS 170616C00260000 C 06/16/17 260.0 3.95 4.20
GS 170616C00270000 C 06/16/17 270.0 2.33 2.48
GS 170616C00280000 C 06/16/17 280.0 1.34 1.50
GS 170616C00290000 C 06/16/17 290.0 0.80 0.94
GS 170616C00300000 C 06/16/17 300.0 0.50 0.64
GS 170616C00310000 C 06/16/17 310.0 0.30 0.48
GS 170616C00320000 C 06/16/17 320.0 0.20 0.35
GS 170616C00330000 C 06/16/17 330.0 0.13 0.33
GS 170616C00340000 C 06/16/17 340.0 0.09 0.28
GS 170616C00350000 C 06/16/17 350.0 0.06 0.24
GS 170616C00360000 C 06/16/17 360.0 0.05 0.20
GS 170616P00085000 P 06/16/17 85.0 0.00 0.07
GS 170616P00090000 P 06/16/17 90.0 0.00 0.08
GS 170616P00095000 P 06/16/17 95.0 0.00 0.08
GS 170616P00100000 P 06/16/17 100.0 0.00 0.09
GS 170616P00105000 P 06/16/17 105.0 0.01 0.09
GS 170616P00110000 P 06/16/17 110.0 0.02 0.10
GS 170616P00115000 P 06/16/17 115.0 0.03 0.12
GS 170616P00120000 P 06/16/17 120.0 0.05 0.14
GS 170616P00125000 P 06/16/17 125.0 0.07 0.18
GS 170616P00130000 P 06/16/17 130.0 0.09 0.24
GS 170616P00135000 P 06/16/17 135.0 0.12 0.30
GS 170616P00140000 P 06/16/17 140.0 0.21 0.31
GS 170616P00145000 P 06/16/17 145.0 0.27 0.39
GS 170616P00150000 P 06/16/17 150.0 0.35 0.44
GS 170616P00155000 P 06/16/17 155.0 0.44 0.55
GS 170616P00160000 P 06/16/17 160.0 0.52 0.67
GS 170616P00165000 P 06/16/17 165.0 0.66 0.81
GS 170616P00170000 P 06/16/17 170.0 0.84 0.96
GS 170616P00175000 P 06/16/17 175.0 1.06 1.17
GS 170616P00180000 P 06/16/17 180.0 1.33 1.43
GS 170616P00185000 P 06/16/17 185.0 1.65 1.77
GS 170616P00190000 P 06/16/17 190.0 2.06 2.21
GS 170616P00195000 P 06/16/17 195.0 2.59 2.74
GS 170616P00200000 P 06/16/17 200.0 3.25 3.45
GS 170616P00205000 P 06/16/17 205.0 4.10 4.30
GS 170616P00210000 P 06/16/17 210.0 5.10 5.35
GS 170616P00215000 P 06/16/17 215.0 6.35 6.60
GS 170616P00220000 P 06/16/17 220.0 7.85 8.10
GS 170616P00225000 P 06/16/17 225.0 9.60 9.90
GS 170616P00230000 P 06/16/17 230.0 11.65 12.00
GS 170616P00235000 P 06/16/17 235.0 14.00 14.40
GS 170616P00240000 P 06/16/17 240.0 16.70 17.10
GS 170616P00245000 P 06/16/17 245.0 19.70 20.20
GS 170616P00250000 P 06/16/17 250.0 22.85 23.45
GS 170616P00260000 P 06/16/17 260.0 30.00 30.95
GS 170616P00270000 P 06/16/17 270.0 36.90 39.85
GS 170616P00280000 P 06/16/17 280.0 45.85 48.35
GS 170616P00290000 P 06/16/17 290.0 55.25 58.00
GS 170616P00300000 P 06/16/17 300.0 64.90 68.20
GS 170616P00310000 P 06/16/17 310.0 74.70 77.95
GS 170616P00320000 P 06/16/17 320.0 84.60 88.45
GS 170616P00330000 P 06/16/17 330.0 94.50 97.95
GS 170616P00340000 P 06/16/17 340.0 104.50 107.90
GS 170616P00350000 P 06/16/17 350.0 114.45 118.15
GS 170616P00360000 P 06/16/17 360.0 124.45 127.80
GS 170721C00105000 C 07/21/17 105.0 128.00 131.05
GS 170721C00110000 C 07/21/17 110.0 123.05 126.05
GS 170721C00115000 C 07/21/17 115.0 117.50 121.05
GS 170721C00120000 C 07/21/17 120.0 112.50 116.00
GS 170721C00125000 C 07/21/17 125.0 107.70 111.00
GS 170721C00130000 C 07/21/17 130.0 102.20 106.05
GS 170721C00135000 C 07/21/17 135.0 97.70 101.20
GS 170721C00140000 C 07/21/17 140.0 92.45 96.20
GS 170721C00145000 C 07/21/17 145.0 87.45 91.30
GS 170721C00150000 C 07/21/17 150.0 82.70 86.35
GS 170721C00155000 C 07/21/17 155.0 77.75 81.50
GS 170721C00160000 C 07/21/17 160.0 72.80 76.80
GS 170721C00165000 C 07/21/17 165.0 68.25 71.85
GS 170721C00170000 C 07/21/17 170.0 63.90 67.10
GS 170721C00175000 C 07/21/17 175.0 59.25 62.45
GS 170721C00180000 C 07/21/17 180.0 54.60 57.80
GS 170721C00185000 C 07/21/17 185.0 50.30 53.30
GS 170721C00190000 C 07/21/17 190.0 45.40 48.80
GS 170721C00195000 C 07/21/17 195.0 41.45 44.50
GS 170721C00200000 C 07/21/17 200.0 37.15 40.30
GS 170721C00205000 C 07/21/17 205.0 33.15 36.30
GS 170721C00210000 C 07/21/17 210.0 29.85 31.15
GS 170721C00215000 C 07/21/17 215.0 26.15 27.45
GS 170721C00220000 C 07/21/17 220.0 23.00 23.75
GS 170721C00225000 C 07/21/17 225.0 19.65 20.55
GS 170721C00230000 C 07/21/17 230.0 16.80 17.55
GS 170721C00235000 C 07/21/17 235.0 14.30 14.90
GS 170721C00240000 C 07/21/17 240.0 11.85 12.50
GS 170721C00245000 C 07/21/17 245.0 9.95 10.40
GS 170721C00250000 C 07/21/17 250.0 8.15 8.55
GS 170721C00255000 C 07/21/17 255.0 6.60 7.00
GS 170721C00260000 C 07/21/17 260.0 5.05 5.65
GS 170721C00265000 C 07/21/17 265.0 4.20 4.55
GS 170721C00270000 C 07/21/17 270.0 3.25 3.60
GS 170721C00275000 C 07/21/17 275.0 2.55 2.89
GS 170721C00280000 C 07/21/17 280.0 1.85 2.30
GS 170721C00285000 C 07/21/17 285.0 1.56 1.88
GS 170721C00290000 C 07/21/17 290.0 1.14 1.51
GS 170721C00295000 C 07/21/17 295.0 0.87 1.22
GS 170721C00300000 C 07/21/17 300.0 0.72 0.99
GS 170721C00305000 C 07/21/17 305.0 0.60 0.81
GS 170721C00310000 C 07/21/17 310.0 0.42 0.69
GS 170721C00320000 C 07/21/17 320.0 0.24 0.52
GS 170721C00330000 C 07/21/17 330.0 0.18 0.41
GS 170721C00340000 C 07/21/17 340.0 0.13 0.32
GS 170721C00350000 C 07/21/17 350.0 0.09 0.26
GS 170721C00360000 C 07/21/17 360.0 0.07 0.22
GS 170721P00105000 P 07/21/17 105.0 0.06 0.13
GS 170721P00110000 P 07/21/17 110.0 0.05 0.18
GS 170721P00115000 P 07/21/17 115.0 0.07 0.22
GS 170721P00120000 P 07/21/17 120.0 0.11 0.27
GS 170721P00125000 P 07/21/17 125.0 0.15 0.34
GS 170721P00130000 P 07/21/17 130.0 0.21 0.39
GS 170721P00135000 P 07/21/17 135.0 0.27 0.51
GS 170721P00140000 P 07/21/17 140.0 0.35 0.62
GS 170721P00145000 P 07/21/17 145.0 0.40 0.73
GS 170721P00150000 P 07/21/17 150.0 0.54 0.85
GS 170721P00155000 P 07/21/17 155.0 0.67 0.94
GS 170721P00160000 P 07/21/17 160.0 0.77 1.04
GS 170721P00165000 P 07/21/17 165.0 0.99 1.39
GS 170721P00170000 P 07/21/17 170.0 1.25 1.55
GS 170721P00175000 P 07/21/17 175.0 1.59 1.94
GS 170721P00180000 P 07/21/17 180.0 1.95 2.32
GS 170721P00185000 P 07/21/17 185.0 2.42 2.76
GS 170721P00190000 P 07/21/17 190.0 2.97 3.30
GS 170721P00195000 P 07/21/17 195.0 3.60 3.90
GS 170721P00200000 P 07/21/17 200.0 4.40 4.85
GS 170721P00205000 P 07/21/17 205.0 5.40 5.75
GS 170721P00210000 P 07/21/17 210.0 6.50 6.85
GS 170721P00215000 P 07/21/17 215.0 7.80 8.30
GS 170721P00220000 P 07/21/17 220.0 9.35 9.95
GS 170721P00225000 P 07/21/17 225.0 11.15 11.65
GS 170721P00230000 P 07/21/17 230.0 13.25 13.85
GS 170721P00235000 P 07/21/17 235.0 15.40 16.20
GS 170721P00240000 P 07/21/17 240.0 18.15 18.70
GS 170721P00245000 P 07/21/17 245.0 21.00 21.80
GS 170721P00250000 P 07/21/17 250.0 24.10 24.95
GS 170721P00255000 P 07/21/17 255.0 27.55 28.50
GS 170721P00260000 P 07/21/17 260.0 31.15 32.20
GS 170721P00265000 P 07/21/17 265.0 34.90 36.15
GS 170721P00270000 P 07/21/17 270.0 37.80 40.40
GS 170721P00275000 P 07/21/17 275.0 41.75 44.45
GS 170721P00280000 P 07/21/17 280.0 46.35 49.05
GS 170721P00285000 P 07/21/17 285.0 50.90 54.10
GS 170721P00290000 P 07/21/17 290.0 55.55 58.50
GS 170721P00295000 P 07/21/17 295.0 60.25 64.10
GS 170721P00300000 P 07/21/17 300.0 65.05 67.95
GS 170721P00305000 P 07/21/17 305.0 69.75 73.10
GS 170721P00310000 P 07/21/17 310.0 74.80 78.05
GS 170721P00320000 P 07/21/17 320.0 84.60 88.00
GS 170721P00330000 P 07/21/17 330.0 94.25 97.80
GS 170721P00340000 P 07/21/17 340.0 104.45 107.80
GS 170721P00350000 P 07/21/17 350.0 114.40 117.75
GS 170721P00360000 P 07/21/17 360.0 124.45 127.55
GS 180119C00070000 C 01/19/18 70.0 161.90 166.20
GS 180119C00075000 C 01/19/18 75.0 157.40 161.20
GS 180119C00080000 C 01/19/18 80.0 152.50 156.20
GS 180119C00085000 C 01/19/18 85.0 147.65 151.20
GS 180119C00090000 C 01/19/18 90.0 142.65 146.20
GS 180119C00095000 C 01/19/18 95.0 137.65 141.40
GS 180119C00100000 C 01/19/18 100.0 132.60 136.40
GS 180119C00105000 C 01/19/18 105.0 127.55 131.40
GS 180119C00110000 C 01/19/18 110.0 122.75 126.60
GS 180119C00115000 C 01/19/18 115.0 117.55 121.80
GS 180119C00120000 C 01/19/18 120.0 112.60 117.00
GS 180119C00125000 C 01/19/18 125.0 108.05 112.20
GS 180119C00130000 C 01/19/18 130.0 103.45 107.40
GS 180119C00135000 C 01/19/18 135.0 98.60 102.50
GS 180119C00140000 C 01/19/18 140.0 93.65 98.00
GS 180119C00145000 C 01/19/18 145.0 89.80 93.20
GS 180119C00150000 C 01/19/18 150.0 85.10 88.80
GS 180119C00155000 C 01/19/18 155.0 80.85 84.20
GS 180119C00160000 C 01/19/18 160.0 76.25 79.60
GS 180119C00165000 C 01/19/18 165.0 72.05 75.40
GS 180119C00170000 C 01/19/18 170.0 67.65 70.70
GS 180119C00175000 C 01/19/18 175.0 63.65 66.80
GS 180119C00180000 C 01/19/18 180.0 58.90 62.50
GS 180119C00185000 C 01/19/18 185.0 55.05 58.55
GS 180119C00190000 C 01/19/18 190.0 51.00 52.50
GS 180119C00195000 C 01/19/18 195.0 47.40 48.55
GS 180119C00200000 C 01/19/18 200.0 43.90 44.85
GS 180119C00210000 C 01/19/18 210.0 36.75 38.10
GS 180119C00220000 C 01/19/18 220.0 30.85 31.70
GS 180119C00230000 C 01/19/18 230.0 24.95 26.00
GS 180119C00240000 C 01/19/18 240.0 19.95 20.95
GS 180119C00250000 C 01/19/18 250.0 15.95 16.65
GS 180119C00260000 C 01/19/18 260.0 12.30 13.05
GS 180119C00270000 C 01/19/18 270.0 9.35 10.00
GS 180119C00280000 C 01/19/18 280.0 7.20 7.65
GS 180119C00290000 C 01/19/18 290.0 5.35 5.75
GS 180119C00300000 C 01/19/18 300.0 4.00 4.30
GS 180119C00310000 C 01/19/18 310.0 2.91 3.25
GS 180119C00320000 C 01/19/18 320.0 2.12 2.48
GS 180119C00330000 C 01/19/18 330.0 1.54 1.84
GS 180119C00340000 C 01/19/18 340.0 1.17 1.56
GS 180119C00350000 C 01/19/18 350.0 0.86 1.05
GS 180119C00360000 C 01/19/18 360.0 0.63 0.82
GS 180119P00070000 P 01/19/18 70.0 0.08 0.25
GS 180119P00075000 P 01/19/18 75.0 0.12 0.29
GS 180119P00080000 P 01/19/18 80.0 0.18 0.34
GS 180119P00085000 P 01/19/18 85.0 0.23 0.46
GS 180119P00090000 P 01/19/18 90.0 0.30 0.53
GS 180119P00095000 P 01/19/18 95.0 0.49 0.62
GS 180119P00100000 P 01/19/18 100.0 0.55 0.73
GS 180119P00105000 P 01/19/18 105.0 0.67 0.86
GS 180119P00110000 P 01/19/18 110.0 0.78 0.99
GS 180119P00115000 P 01/19/18 115.0 0.82 1.14
GS 180119P00120000 P 01/19/18 120.0 1.13 1.33
GS 180119P00125000 P 01/19/18 125.0 1.15 1.50
GS 180119P00130000 P 01/19/18 130.0 1.53 1.76
GS 180119P00135000 P 01/19/18 135.0 1.60 1.98
GS 180119P00140000 P 01/19/18 140.0 2.07 2.34
GS 180119P00145000 P 01/19/18 145.0 2.20 2.68
GS 180119P00150000 P 01/19/18 150.0 2.69 3.10
GS 180119P00155000 P 01/19/18 155.0 3.15 3.45
GS 180119P00160000 P 01/19/18 160.0 3.60 3.95
GS 180119P00165000 P 01/19/18 165.0 4.15 4.55
GS 180119P00170000 P 01/19/18 170.0 4.95 5.15
GS 180119P00175000 P 01/19/18 175.0 5.65 6.00
GS 180119P00180000 P 01/19/18 180.0 6.45 6.85
GS 180119P00185000 P 01/19/18 185.0 7.20 7.80
GS 180119P00190000 P 01/19/18 190.0 8.10 8.80
GS 180119P00195000 P 01/19/18 195.0 9.55 9.95
GS 180119P00200000 P 01/19/18 200.0 10.80 11.15
GS 180119P00210000 P 01/19/18 210.0 13.80 14.30
GS 180119P00220000 P 01/19/18 220.0 17.40 17.75
GS 180119P00230000 P 01/19/18 230.0 21.45 22.10
GS 180119P00240000 P 01/19/18 240.0 25.90 27.15
GS 180119P00250000 P 01/19/18 250.0 31.50 32.85
GS 180119P00260000 P 01/19/18 260.0 37.95 39.05
GS 180119P00270000 P 01/19/18 270.0 44.70 46.30
GS 180119P00280000 P 01/19/18 280.0 52.30 53.90
GS 180119P00290000 P 01/19/18 290.0 58.90 62.00
GS 180119P00300000 P 01/19/18 300.0 67.50 70.55
GS 180119P00310000 P 01/19/18 310.0 76.30 80.20
GS 180119P00320000 P 01/19/18 320.0 85.50 89.50
GS 180119P00330000 P 01/19/18 330.0 94.90 98.45
GS 180119P00340000 P 01/19/18 340.0 104.50 108.80
GS 180119P00350000 P 01/19/18 350.0 114.30 117.70
GS 180119P00360000 P 01/19/18 360.0 124.10 127.65
GS 190118C00085000 C 01/18/19 85.0 147.10 151.40
GS 190118C00090000 C 01/18/19 90.0 142.25 146.50
GS 190118C00095000 C 01/18/19 95.0 137.70 141.80
GS 190118C00100000 C 01/18/19 100.0 132.85 137.00
GS 190118C00105000 C 01/18/19 105.0 127.70 132.50
GS 190118C00110000 C 01/18/19 110.0 123.50 127.80
GS 190118C00115000 C 01/18/19 115.0 118.30 123.00
GS 190118C00120000 C 01/18/19 120.0 113.90 118.50
GS 190118C00125000 C 01/18/19 125.0 109.30 114.00
GS 190118C00130000 C 01/18/19 130.0 105.00 109.50
GS 190118C00135000 C 01/18/19 135.0 101.00 105.40
GS 190118C00140000 C 01/18/19 140.0 97.65 101.20
GS 190118C00145000 C 01/18/19 145.0 94.05 97.00
GS 190118C00150000 C 01/18/19 150.0 89.60 92.80
GS 190118C00155000 C 01/18/19 155.0 85.50 88.80
GS 190118C00160000 C 01/18/19 160.0 81.75 84.80
GS 190118C00165000 C 01/18/19 165.0 77.50 81.00
GS 190118C00170000 C 01/18/19 170.0 73.55 77.20
GS 190118C00175000 C 01/18/19 175.0 69.50 73.40
GS 190118C00180000 C 01/18/19 180.0 66.50 69.80
GS 190118C00185000 C 01/18/19 185.0 63.00 66.40
GS 190118C00190000 C 01/18/19 190.0 59.50 62.80
GS 190118C00195000 C 01/18/19 195.0 56.00 59.40
GS 190118C00200000 C 01/18/19 200.0 53.00 56.20
GS 190118C00210000 C 01/18/19 210.0 46.90 50.00
GS 190118C00220000 C 01/18/19 220.0 41.00 44.20
GS 190118C00230000 C 01/18/19 230.0 35.25 38.40
GS 190118C00240000 C 01/18/19 240.0 30.50 34.00
GS 190118C00250000 C 01/18/19 250.0 26.80 29.45
GS 190118C00260000 C 01/18/19 260.0 23.40 25.15
GS 190118C00270000 C 01/18/19 270.0 18.10 21.80
GS 190118C00280000 C 01/18/19 280.0 15.80 19.25
GS 190118C00290000 C 01/18/19 290.0 12.70 15.35
GS 190118C00300000 C 01/18/19 300.0 10.25 13.80
GS 190118C00310000 C 01/18/19 310.0 8.40 11.25
GS 190118C00320000 C 01/18/19 320.0 6.75 10.05
GS 190118C00330000 C 01/18/19 330.0 5.50 8.55
GS 190118C00340000 C 01/18/19 340.0 4.35 7.20
GS 190118C00350000 C 01/18/19 350.0 3.45 6.05
GS 190118C00360000 C 01/18/19 360.0 2.71 5.10
GS 190118P00085000 P 01/18/19 85.0 1.30 1.70
GS 190118P00090000 P 01/18/19 90.0 1.27 2.16
GS 190118P00095000 P 01/18/19 95.0 1.27 2.50
GS 190118P00100000 P 01/18/19 100.0 1.55 2.75
GS 190118P00105000 P 01/18/19 105.0 1.84 3.10
GS 190118P00110000 P 01/18/19 110.0 2.18 3.50
GS 190118P00115000 P 01/18/19 115.0 2.52 4.00
GS 190118P00120000 P 01/18/19 120.0 3.30 3.65
GS 190118P00125000 P 01/18/19 125.0 3.35 4.70
GS 190118P00130000 P 01/18/19 130.0 3.85 5.30
GS 190118P00135000 P 01/18/19 135.0 4.35 6.05
GS 190118P00140000 P 01/18/19 140.0 4.95 6.60
GS 190118P00145000 P 01/18/19 145.0 5.60 7.35
GS 190118P00150000 P 01/18/19 150.0 6.35 7.75
GS 190118P00155000 P 01/18/19 155.0 7.15 8.45
GS 190118P00160000 P 01/18/19 160.0 8.00 9.45
GS 190118P00165000 P 01/18/19 165.0 8.95 11.00
GS 190118P00170000 P 01/18/19 170.0 9.90 12.35
GS 190118P00175000 P 01/18/19 175.0 11.05 13.20
GS 190118P00180000 P 01/18/19 180.0 12.20 14.80
GS 190118P00185000 P 01/18/19 185.0 14.00 15.20
GS 190118P00190000 P 01/18/19 190.0 14.80 17.65
GS 190118P00195000 P 01/18/19 195.0 16.30 18.95
GS 190118P00200000 P 01/18/19 200.0 18.55 19.60
GS 190118P00210000 P 01/18/19 210.0 21.35 24.20
GS 190118P00220000 P 01/18/19 220.0 25.25 28.40
GS 190118P00230000 P 01/18/19 230.0 29.70 33.00
GS 190118P00240000 P 01/18/19 240.0 34.55 37.85
GS 190118P00250000 P 01/18/19 250.0 39.85 43.25
GS 190118P00260000 P 01/18/19 260.0 45.60 49.15
GS 190118P00270000 P 01/18/19 270.0 51.90 55.00
GS 190118P00280000 P 01/18/19 280.0 58.65 61.75
GS 190118P00290000 P 01/18/19 290.0 65.80 69.05
GS 190118P00300000 P 01/18/19 300.0 73.50 76.35
GS 190118P00310000 P 01/18/19 310.0 81.40 84.55
GS 190118P00320000 P 01/18/19 320.0 89.10 93.10
GS 190118P00330000 P 01/18/19 330.0 98.00 101.70
GS 190118P00340000 P 01/18/19 340.0 107.00 110.80
GS 190118P00350000 P 01/18/19 350.0 116.00 119.50
GS 190118P00360000 P 01/18/19 360.0 125.50 129.80

OPRA data is delayed 15 minutes.