Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Gamestop Corp Holding Company (GME)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 180223C00011500 C Feb 23, 2018 11.5 3.75 6.45
GME 180223C00012500 C Feb 23, 2018 12.5 2.50 5.35
GME 180223C00013000 C Feb 23, 2018 13.0 1.35 5.20
GME 180223C00013500 C Feb 23, 2018 13.5 1.55 4.40
GME 180223C00014000 C Feb 23, 2018 14.0 0.35 4.70
GME 180223C00014500 C Feb 23, 2018 14.5 0.18 3.60
GME 180223C00015000 C Feb 23, 2018 15.0 0.00 4.60
GME 180223C00015500 C Feb 23, 2018 15.5 0.50 2.27
GME 180223C00016000 C Feb 23, 2018 16.0 0.50 0.59
GME 180223C00016500 C Feb 23, 2018 16.5 0.22 0.25
GME 180223C00017000 C Feb 23, 2018 17.0 0.07 0.10
GME 180223C00017500 C Feb 23, 2018 17.5 0.01 0.06
GME 180223C00018000 C Feb 23, 2018 18.0 0.02 0.05
GME 180223C00018500 C Feb 23, 2018 18.5 0.00 0.09
GME 180223C00019000 C Feb 23, 2018 19.0 0.00 0.05
GME 180223C00019500 C Feb 23, 2018 19.5 0.00 0.05
GME 180223C00020000 C Feb 23, 2018 20.0 0.00 0.05
GME 180223C00020500 C Feb 23, 2018 20.5 0.00 0.06
GME 180223C00021000 C Feb 23, 2018 21.0 0.00 0.05
GME 180223C00021500 C Feb 23, 2018 21.5 0.00 0.06
GME 180223C00022000 C Feb 23, 2018 22.0 0.00 0.06
GME 180223C00022500 C Feb 23, 2018 22.5 0.00 0.06
GME 180223C00023000 C Feb 23, 2018 23.0 0.00 0.12
GME 180223C00023500 C Feb 23, 2018 23.5 0.00 0.17
GME 180223C00024500 C Feb 23, 2018 24.5 0.00 0.12
GME 180223C00025000 C Feb 23, 2018 25.0 0.00 0.10
GME 180223P00011500 P Feb 23, 2018 11.5 0.00 0.12
GME 180223P00012500 P Feb 23, 2018 12.5 0.00 0.05
GME 180223P00013000 P Feb 23, 2018 13.0 0.00 0.04
GME 180223P00013500 P Feb 23, 2018 13.5 0.00 0.13
GME 180223P00014000 P Feb 23, 2018 14.0 0.00 0.04
GME 180223P00014500 P Feb 23, 2018 14.5 0.00 0.14
GME 180223P00015000 P Feb 23, 2018 15.0 0.01 0.11
GME 180223P00015500 P Feb 23, 2018 15.5 0.04 0.09
GME 180223P00016000 P Feb 23, 2018 16.0 0.11 0.15
GME 180223P00016500 P Feb 23, 2018 16.5 0.30 0.35
GME 180223P00017000 P Feb 23, 2018 17.0 0.63 0.73
GME 180223P00017500 P Feb 23, 2018 17.5 0.11 2.80
GME 180223P00018000 P Feb 23, 2018 18.0 0.52 3.55
GME 180223P00018500 P Feb 23, 2018 18.5 1.08 3.60
GME 180223P00019000 P Feb 23, 2018 19.0 0.25 4.70
GME 180223P00019500 P Feb 23, 2018 19.5 2.07 4.50
GME 180223P00020000 P Feb 23, 2018 20.0 2.52 4.75
GME 180223P00020500 P Feb 23, 2018 20.5 2.49 5.70
GME 180223P00021000 P Feb 23, 2018 21.0 3.75 5.85
GME 180223P00021500 P Feb 23, 2018 21.5 4.20 6.25
GME 180223P00022000 P Feb 23, 2018 22.0 3.95 6.85
GME 180223P00022500 P Feb 23, 2018 22.5 5.10 7.50
GME 180223P00023000 P Feb 23, 2018 23.0 5.55 8.20
GME 180223P00023500 P Feb 23, 2018 23.5 4.70 9.15
GME 180223P00024500 P Feb 23, 2018 24.5 7.15 9.35
GME 180223P00025000 P Feb 23, 2018 25.0 7.50 10.15
GME 180302C00011500 C Mar 02, 2018 11.5 3.20 7.35
GME 180302C00012500 C Mar 02, 2018 12.5 1.69 5.80
GME 180302C00013000 C Mar 02, 2018 13.0 1.35 4.80
GME 180302C00013500 C Mar 02, 2018 13.5 1.04 4.80
GME 180302C00014000 C Mar 02, 2018 14.0 0.10 4.60
GME 180302C00015000 C Mar 02, 2018 15.0 0.39 3.20
GME 180302C00015500 C Mar 02, 2018 15.5 0.49 1.99
GME 180302C00016000 C Mar 02, 2018 16.0 0.63 0.82
GME 180302C00016500 C Mar 02, 2018 16.5 0.35 0.71
GME 180302C00017000 C Mar 02, 2018 17.0 0.09 0.33
GME 180302C00017500 C Mar 02, 2018 17.5 0.03 0.12
GME 180302C00018000 C Mar 02, 2018 18.0 0.01 0.25
GME 180302C00018500 C Mar 02, 2018 18.5 0.00 0.24
GME 180302C00019000 C Mar 02, 2018 19.0 0.00 0.04
GME 180302C00019500 C Mar 02, 2018 19.5 0.00 0.09
GME 180302C00020000 C Mar 02, 2018 20.0 0.00 0.21
GME 180302C00020500 C Mar 02, 2018 20.5 0.00 0.21
GME 180302C00021000 C Mar 02, 2018 21.0 0.00 0.26
GME 180302C00021500 C Mar 02, 2018 21.5 0.00 0.30
GME 180302C00022000 C Mar 02, 2018 22.0 0.00 0.21
GME 180302C00022500 C Mar 02, 2018 22.5 0.00 0.20
GME 180302C00023000 C Mar 02, 2018 23.0 0.00 0.21
GME 180302C00023500 C Mar 02, 2018 23.5 0.00 0.21
GME 180302C00024000 C Mar 02, 2018 24.0 0.00 0.20
GME 180302C00024500 C Mar 02, 2018 24.5 0.00 0.21
GME 180302C00025000 C Mar 02, 2018 25.0 0.00 0.52
GME 180302P00011500 P Mar 02, 2018 11.5 0.00 0.55
GME 180302P00012500 P Mar 02, 2018 12.5 0.00 0.29
GME 180302P00013000 P Mar 02, 2018 13.0 0.00 0.17
GME 180302P00013500 P Mar 02, 2018 13.5 0.00 0.75
GME 180302P00014000 P Mar 02, 2018 14.0 0.00 0.25
GME 180302P00015000 P Mar 02, 2018 15.0 0.02 0.16
GME 180302P00015500 P Mar 02, 2018 15.5 0.08 0.23
GME 180302P00016000 P Mar 02, 2018 16.0 0.21 0.34
GME 180302P00016500 P Mar 02, 2018 16.5 0.43 0.62
GME 180302P00017000 P Mar 02, 2018 17.0 0.00 1.21
GME 180302P00017500 P Mar 02, 2018 17.5 0.87 1.66
GME 180302P00018000 P Mar 02, 2018 18.0 0.00 3.35
GME 180302P00018500 P Mar 02, 2018 18.5 0.10 3.80
GME 180302P00019000 P Mar 02, 2018 19.0 0.50 3.90
GME 180302P00019500 P Mar 02, 2018 19.5 1.10 4.70
GME 180302P00020000 P Mar 02, 2018 20.0 1.74 4.75
GME 180302P00020500 P Mar 02, 2018 20.5 2.30 5.90
GME 180302P00021000 P Mar 02, 2018 21.0 3.50 6.60
GME 180302P00021500 P Mar 02, 2018 21.5 3.35 7.00
GME 180302P00022000 P Mar 02, 2018 22.0 3.80 7.55
GME 180302P00022500 P Mar 02, 2018 22.5 4.30 7.95
GME 180302P00023000 P Mar 02, 2018 23.0 5.25 8.10
GME 180302P00023500 P Mar 02, 2018 23.5 5.10 9.40
GME 180302P00024000 P Mar 02, 2018 24.0 5.80 9.45
GME 180302P00024500 P Mar 02, 2018 24.5 6.15 10.05
GME 180302P00025000 P Mar 02, 2018 25.0 7.35 10.35
GME 180309C00011500 C Mar 09, 2018 11.5 3.65 6.70
GME 180309C00012000 C Mar 09, 2018 12.0 2.75 6.10
GME 180309C00012500 C Mar 09, 2018 12.5 1.55 6.05
GME 180309C00013000 C Mar 09, 2018 13.0 1.00 5.20
GME 180309C00013500 C Mar 09, 2018 13.5 0.95 4.70
GME 180309C00014000 C Mar 09, 2018 14.0 0.63 4.35
GME 180309C00014500 C Mar 09, 2018 14.5 0.00 4.65
GME 180309C00015000 C Mar 09, 2018 15.0 0.72 2.27
GME 180309C00015500 C Mar 09, 2018 15.5 0.74 2.12
GME 180309C00016000 C Mar 09, 2018 16.0 0.65 1.16
GME 180309C00016500 C Mar 09, 2018 16.5 0.38 0.59
GME 180309C00017000 C Mar 09, 2018 17.0 0.10 0.37
GME 180309C00017500 C Mar 09, 2018 17.5 0.05 0.29
GME 180309C00018000 C Mar 09, 2018 18.0 0.00 0.14
GME 180309C00018500 C Mar 09, 2018 18.5 0.00 0.09
GME 180309C00019000 C Mar 09, 2018 19.0 0.00 0.17
GME 180309C00019500 C Mar 09, 2018 19.5 0.00 0.53
GME 180309C00020000 C Mar 09, 2018 20.0 0.00 0.16
GME 180309C00020500 C Mar 09, 2018 20.5 0.00 0.19
GME 180309C00021000 C Mar 09, 2018 21.0 0.00 0.23
GME 180309C00021500 C Mar 09, 2018 21.5 0.00 0.15
GME 180309C00022000 C Mar 09, 2018 22.0 0.00 0.24
GME 180309C00022500 C Mar 09, 2018 22.5 0.00 0.40
GME 180309P00011500 P Mar 09, 2018 11.5 0.00 0.19
GME 180309P00012000 P Mar 09, 2018 12.0 0.00 0.11
GME 180309P00012500 P Mar 09, 2018 12.5 0.00 0.20
GME 180309P00013000 P Mar 09, 2018 13.0 0.00 0.28
GME 180309P00013500 P Mar 09, 2018 13.5 0.00 0.42
GME 180309P00014000 P Mar 09, 2018 14.0 0.01 0.18
GME 180309P00014500 P Mar 09, 2018 14.5 0.03 0.30
GME 180309P00015000 P Mar 09, 2018 15.0 0.14 0.34
GME 180309P00015500 P Mar 09, 2018 15.5 0.27 0.37
GME 180309P00016000 P Mar 09, 2018 16.0 0.43 0.68
GME 180309P00016500 P Mar 09, 2018 16.5 0.69 0.97
GME 180309P00017000 P Mar 09, 2018 17.0 0.75 1.58
GME 180309P00017500 P Mar 09, 2018 17.5 1.04 2.04
GME 180309P00018000 P Mar 09, 2018 18.0 1.38 3.35
GME 180309P00018500 P Mar 09, 2018 18.5 0.10 4.00
GME 180309P00019000 P Mar 09, 2018 19.0 0.50 4.45
GME 180309P00019500 P Mar 09, 2018 19.5 1.10 5.60
GME 180309P00020000 P Mar 09, 2018 20.0 2.46 5.60
GME 180309P00020500 P Mar 09, 2018 20.5 3.15 6.05
GME 180309P00021000 P Mar 09, 2018 21.0 3.80 6.45
GME 180309P00021500 P Mar 09, 2018 21.5 4.20 7.25
GME 180309P00022000 P Mar 09, 2018 22.0 4.55 7.80
GME 180309P00022500 P Mar 09, 2018 22.5 5.25 7.85
GME 180316C00010000 C Mar 16, 2018 10.0 6.25 7.05
GME 180316C00011000 C Mar 16, 2018 11.0 5.30 5.80
GME 180316C00012000 C Mar 16, 2018 12.0 4.10 4.80
GME 180316C00013000 C Mar 16, 2018 13.0 3.30 3.70
GME 180316C00014000 C Mar 16, 2018 14.0 2.28 2.74
GME 180316C00015000 C Mar 16, 2018 15.0 1.44 1.71
GME 180316C00016000 C Mar 16, 2018 16.0 0.76 0.85
GME 180316C00017000 C Mar 16, 2018 17.0 0.29 0.40
GME 180316C00018000 C Mar 16, 2018 18.0 0.11 0.15
GME 180316C00019000 C Mar 16, 2018 19.0 0.03 0.09
GME 180316C00020000 C Mar 16, 2018 20.0 0.00 0.05
GME 180316C00021000 C Mar 16, 2018 21.0 0.00 0.04
GME 180316C00022000 C Mar 16, 2018 22.0 0.00 0.52
GME 180316C00023000 C Mar 16, 2018 23.0 0.00 0.23
GME 180316C00024000 C Mar 16, 2018 24.0 0.00 0.35
GME 180316C00025000 C Mar 16, 2018 25.0 0.00 0.18
GME 180316C00026000 C Mar 16, 2018 26.0 0.00 0.12
GME 180316P00010000 P Mar 16, 2018 10.0 0.00 0.19
GME 180316P00011000 P Mar 16, 2018 11.0 0.00 0.05
GME 180316P00012000 P Mar 16, 2018 12.0 0.00 0.04
GME 180316P00013000 P Mar 16, 2018 13.0 0.03 0.07
GME 180316P00014000 P Mar 16, 2018 14.0 0.08 0.18
GME 180316P00015000 P Mar 16, 2018 15.0 0.25 0.30
GME 180316P00016000 P Mar 16, 2018 16.0 0.59 0.69
GME 180316P00017000 P Mar 16, 2018 17.0 1.20 1.32
GME 180316P00018000 P Mar 16, 2018 18.0 2.00 2.10
GME 180316P00019000 P Mar 16, 2018 19.0 2.87 3.35
GME 180316P00020000 P Mar 16, 2018 20.0 3.85 4.15
GME 180316P00021000 P Mar 16, 2018 21.0 4.85 5.20
GME 180316P00022000 P Mar 16, 2018 22.0 5.85 6.40
GME 180316P00023000 P Mar 16, 2018 23.0 6.85 7.45
GME 180316P00024000 P Mar 16, 2018 24.0 7.75 8.35
GME 180316P00025000 P Mar 16, 2018 25.0 8.85 9.35
GME 180316P00026000 P Mar 16, 2018 26.0 9.70 10.50
GME 180323C00011500 C Mar 23, 2018 11.5 3.15 7.25
GME 180323C00012000 C Mar 23, 2018 12.0 2.25 6.65
GME 180323C00012500 C Mar 23, 2018 12.5 1.75 6.30
GME 180323C00013000 C Mar 23, 2018 13.0 1.36 5.75
GME 180323C00013500 C Mar 23, 2018 13.5 0.80 5.40
GME 180323C00014000 C Mar 23, 2018 14.0 0.36 4.85
GME 180323C00014500 C Mar 23, 2018 14.5 0.00 4.30
GME 180323C00015000 C Mar 23, 2018 15.0 0.00 3.90
GME 180323C00015500 C Mar 23, 2018 15.5 1.00 3.50
GME 180323C00016000 C Mar 23, 2018 16.0 0.80 1.01
GME 180323C00016500 C Mar 23, 2018 16.5 0.57 0.77
GME 180323C00017000 C Mar 23, 2018 17.0 0.40 0.55
GME 180323C00017500 C Mar 23, 2018 17.5 0.26 0.44
GME 180323C00018000 C Mar 23, 2018 18.0 0.16 0.39
GME 180323C00018500 C Mar 23, 2018 18.5 0.06 0.67
GME 180323C00019000 C Mar 23, 2018 19.0 0.00 0.74
GME 180323C00019500 C Mar 23, 2018 19.5 0.00 0.65
GME 180323C00020000 C Mar 23, 2018 20.0 0.00 0.75
GME 180323C00020500 C Mar 23, 2018 20.5 0.00 0.75
GME 180323C00021000 C Mar 23, 2018 21.0 0.00 0.75
GME 180323C00021500 C Mar 23, 2018 21.5 0.00 0.75
GME 180323C00022000 C Mar 23, 2018 22.0 0.00 0.64
GME 180323C00022500 C Mar 23, 2018 22.5 0.00 0.75
GME 180323P00011500 P Mar 23, 2018 11.5 0.00 0.75
GME 180323P00012000 P Mar 23, 2018 12.0 0.00 0.75
GME 180323P00012500 P Mar 23, 2018 12.5 0.00 0.75
GME 180323P00013000 P Mar 23, 2018 13.0 0.00 0.75
GME 180323P00013500 P Mar 23, 2018 13.5 0.00 0.74
GME 180323P00014000 P Mar 23, 2018 14.0 0.08 0.73
GME 180323P00014500 P Mar 23, 2018 14.5 0.25 0.38
GME 180323P00015000 P Mar 23, 2018 15.0 0.36 0.53
GME 180323P00015500 P Mar 23, 2018 15.5 0.55 0.69
GME 180323P00016000 P Mar 23, 2018 16.0 0.76 0.92
GME 180323P00016500 P Mar 23, 2018 16.5 1.01 1.20
GME 180323P00017000 P Mar 23, 2018 17.0 1.16 1.55
GME 180323P00017500 P Mar 23, 2018 17.5 0.00 4.15
GME 180323P00018000 P Mar 23, 2018 18.0 0.02 3.70
GME 180323P00018500 P Mar 23, 2018 18.5 0.30 4.65
GME 180323P00019000 P Mar 23, 2018 19.0 0.95 4.60
GME 180323P00019500 P Mar 23, 2018 19.5 1.23 5.50
GME 180323P00020000 P Mar 23, 2018 20.0 1.87 5.40
GME 180323P00020500 P Mar 23, 2018 20.5 2.16 6.50
GME 180323P00021000 P Mar 23, 2018 21.0 2.84 6.85
GME 180323P00021500 P Mar 23, 2018 21.5 3.10 7.65
GME 180323P00022000 P Mar 23, 2018 22.0 4.00 7.80
GME 180323P00022500 P Mar 23, 2018 22.5 4.60 7.90
GME 180329C00011000 C Mar 29, 2018 11.0 3.65 7.80
GME 180329C00011500 C Mar 29, 2018 11.5 2.71 7.20
GME 180329C00012000 C Mar 29, 2018 12.0 2.61 6.80
GME 180329C00012500 C Mar 29, 2018 12.5 1.85 6.15
GME 180329C00013000 C Mar 29, 2018 13.0 1.69 5.45
GME 180329C00013500 C Mar 29, 2018 13.5 0.70 5.20
GME 180329C00014000 C Mar 29, 2018 14.0 1.52 3.95
GME 180329C00014500 C Mar 29, 2018 14.5 0.42 2.98
GME 180329C00015000 C Mar 29, 2018 15.0 0.92 2.95
GME 180329C00015500 C Mar 29, 2018 15.5 1.23 1.49
GME 180329C00016000 C Mar 29, 2018 16.0 0.97 1.08
GME 180329C00016500 C Mar 29, 2018 16.5 0.73 0.84
GME 180329C00017000 C Mar 29, 2018 17.0 0.53 0.64
GME 180329C00017500 C Mar 29, 2018 17.5 0.39 0.45
GME 180329C00018000 C Mar 29, 2018 18.0 0.27 0.39
GME 180329C00018500 C Mar 29, 2018 18.5 0.19 0.31
GME 180329C00019000 C Mar 29, 2018 19.0 0.13 0.23
GME 180329C00019500 C Mar 29, 2018 19.5 0.08 0.20
GME 180329C00020000 C Mar 29, 2018 20.0 0.05 0.16
GME 180329C00020500 C Mar 29, 2018 20.5 0.04 0.13
GME 180329C00021000 C Mar 29, 2018 21.0 0.00 0.15
GME 180329C00021500 C Mar 29, 2018 21.5 0.00 0.11
GME 180329C00022000 C Mar 29, 2018 22.0 0.00 0.15
GME 180329P00011000 P Mar 29, 2018 11.0 0.00 0.18
GME 180329P00011500 P Mar 29, 2018 11.5 0.00 0.15
GME 180329P00012000 P Mar 29, 2018 12.0 0.03 0.17
GME 180329P00012500 P Mar 29, 2018 12.5 0.06 0.19
GME 180329P00013000 P Mar 29, 2018 13.0 0.09 0.24
GME 180329P00013500 P Mar 29, 2018 13.5 0.13 0.30
GME 180329P00014000 P Mar 29, 2018 14.0 0.23 0.38
GME 180329P00014500 P Mar 29, 2018 14.5 0.33 0.45
GME 180329P00015000 P Mar 29, 2018 15.0 0.48 0.58
GME 180329P00015500 P Mar 29, 2018 15.5 0.66 0.77
GME 180329P00016000 P Mar 29, 2018 16.0 0.90 0.98
GME 180329P00016500 P Mar 29, 2018 16.5 1.15 1.25
GME 180329P00017000 P Mar 29, 2018 17.0 1.45 1.66
GME 180329P00017500 P Mar 29, 2018 17.5 0.27 4.70
GME 180329P00018000 P Mar 29, 2018 18.0 0.72 3.60
GME 180329P00018500 P Mar 29, 2018 18.5 1.04 3.80
GME 180329P00019000 P Mar 29, 2018 19.0 1.27 3.80
GME 180329P00019500 P Mar 29, 2018 19.5 1.31 5.85
GME 180329P00020000 P Mar 29, 2018 20.0 1.82 6.15
GME 180329P00020500 P Mar 29, 2018 20.5 2.25 6.60
GME 180329P00021000 P Mar 29, 2018 21.0 3.00 6.85
GME 180329P00021500 P Mar 29, 2018 21.5 3.25 7.65
GME 180329P00022000 P Mar 29, 2018 22.0 4.05 8.05
GME 180420C00009000 C Apr 20, 2018 9.0 7.15 7.65
GME 180420C00010000 C Apr 20, 2018 10.0 6.10 6.65
GME 180420C00011000 C Apr 20, 2018 11.0 5.25 5.80
GME 180420C00012000 C Apr 20, 2018 12.0 4.20 4.80
GME 180420C00013000 C Apr 20, 2018 13.0 3.15 3.70
GME 180420C00014000 C Apr 20, 2018 14.0 2.49 2.67
GME 180420C00015000 C Apr 20, 2018 15.0 1.76 1.83
GME 180420C00016000 C Apr 20, 2018 16.0 1.16 1.23
GME 180420C00017000 C Apr 20, 2018 17.0 0.75 0.79
GME 180420C00018000 C Apr 20, 2018 18.0 0.42 0.47
GME 180420C00019000 C Apr 20, 2018 19.0 0.23 0.28
GME 180420C00020000 C Apr 20, 2018 20.0 0.13 0.17
GME 180420C00021000 C Apr 20, 2018 21.0 0.06 0.12
GME 180420C00022000 C Apr 20, 2018 22.0 0.04 0.08
GME 180420C00023000 C Apr 20, 2018 23.0 0.02 0.06
GME 180420C00024000 C Apr 20, 2018 24.0 0.02 0.05
GME 180420C00025000 C Apr 20, 2018 25.0 0.00 0.05
GME 180420C00026000 C Apr 20, 2018 26.0 0.00 0.04
GME 180420C00027000 C Apr 20, 2018 27.0 0.00 0.03
GME 180420C00028000 C Apr 20, 2018 28.0 0.00 0.03
GME 180420C00029000 C Apr 20, 2018 29.0 0.00 0.03
GME 180420C00030000 C Apr 20, 2018 30.0 0.00 0.03
GME 180420C00031000 C Apr 20, 2018 31.0 0.00 0.03
GME 180420P00009000 P Apr 20, 2018 9.0 0.00 0.05
GME 180420P00010000 P Apr 20, 2018 10.0 0.03 0.10
GME 180420P00011000 P Apr 20, 2018 11.0 0.06 0.10
GME 180420P00012000 P Apr 20, 2018 12.0 0.12 0.15
GME 180420P00013000 P Apr 20, 2018 13.0 0.22 0.26
GME 180420P00014000 P Apr 20, 2018 14.0 0.39 0.44
GME 180420P00015000 P Apr 20, 2018 15.0 0.67 0.72
GME 180420P00016000 P Apr 20, 2018 16.0 1.09 1.14
GME 180420P00017000 P Apr 20, 2018 17.0 1.65 1.72
GME 180420P00018000 P Apr 20, 2018 18.0 2.35 2.43
GME 180420P00019000 P Apr 20, 2018 19.0 3.15 3.25
GME 180420P00020000 P Apr 20, 2018 20.0 4.05 4.15
GME 180420P00021000 P Apr 20, 2018 21.0 4.90 5.15
GME 180420P00022000 P Apr 20, 2018 22.0 5.80 6.20
GME 180420P00023000 P Apr 20, 2018 23.0 6.85 7.15
GME 180420P00024000 P Apr 20, 2018 24.0 7.65 8.35
GME 180420P00025000 P Apr 20, 2018 25.0 8.60 9.10
GME 180420P00026000 P Apr 20, 2018 26.0 9.70 10.30
GME 180420P00027000 P Apr 20, 2018 27.0 10.70 11.30
GME 180420P00028000 P Apr 20, 2018 28.0 11.70 12.25
GME 180420P00029000 P Apr 20, 2018 29.0 12.65 13.20
GME 180420P00030000 P Apr 20, 2018 30.0 13.75 14.30
GME 180420P00031000 P Apr 20, 2018 31.0 14.80 15.15
GME 180720C00007000 C Jul 20, 2018 7.0 8.85 9.55
GME 180720C00008000 C Jul 20, 2018 8.0 6.35 8.55
GME 180720C00009000 C Jul 20, 2018 9.0 6.80 7.55
GME 180720C00010000 C Jul 20, 2018 10.0 5.85 6.80
GME 180720C00011000 C Jul 20, 2018 11.0 3.35 5.75
GME 180720C00012000 C Jul 20, 2018 12.0 4.05 4.65
GME 180720C00013000 C Jul 20, 2018 13.0 3.50 3.90
GME 180720C00014000 C Jul 20, 2018 14.0 2.78 2.87
GME 180720C00015000 C Jul 20, 2018 15.0 2.12 2.23
GME 180720C00016000 C Jul 20, 2018 16.0 1.60 1.68
GME 180720C00017000 C Jul 20, 2018 17.0 1.18 1.25
GME 180720C00018000 C Jul 20, 2018 18.0 0.84 0.91
GME 180720C00019000 C Jul 20, 2018 19.0 0.59 0.67
GME 180720C00020000 C Jul 20, 2018 20.0 0.40 0.49
GME 180720C00021000 C Jul 20, 2018 21.0 0.27 0.34
GME 180720C00022000 C Jul 20, 2018 22.0 0.18 0.28
GME 180720C00023000 C Jul 20, 2018 23.0 0.13 0.19
GME 180720C00024000 C Jul 20, 2018 24.0 0.09 0.20
GME 180720C00025000 C Jul 20, 2018 25.0 0.05 0.11
GME 180720C00026000 C Jul 20, 2018 26.0 0.03 0.09
GME 180720C00027000 C Jul 20, 2018 27.0 0.03 0.07
GME 180720C00028000 C Jul 20, 2018 28.0 0.01 0.09
GME 180720C00029000 C Jul 20, 2018 29.0 0.00 0.05
GME 180720C00030000 C Jul 20, 2018 30.0 0.00 0.07
GME 180720C00031000 C Jul 20, 2018 31.0 0.00 0.06
GME 180720P00007000 P Jul 20, 2018 7.0 0.00 0.07
GME 180720P00008000 P Jul 20, 2018 8.0 0.04 0.11
GME 180720P00009000 P Jul 20, 2018 9.0 0.09 0.13
GME 180720P00010000 P Jul 20, 2018 10.0 0.10 0.20
GME 180720P00011000 P Jul 20, 2018 11.0 0.23 0.30
GME 180720P00012000 P Jul 20, 2018 12.0 0.38 0.44
GME 180720P00013000 P Jul 20, 2018 13.0 0.59 0.66
GME 180720P00014000 P Jul 20, 2018 14.0 0.89 0.95
GME 180720P00015000 P Jul 20, 2018 15.0 1.25 1.33
GME 180720P00016000 P Jul 20, 2018 16.0 1.80 1.83
GME 180720P00017000 P Jul 20, 2018 17.0 2.33 2.42
GME 180720P00018000 P Jul 20, 2018 18.0 2.88 3.15
GME 180720P00019000 P Jul 20, 2018 19.0 3.70 3.90
GME 180720P00020000 P Jul 20, 2018 20.0 4.60 4.75
GME 180720P00021000 P Jul 20, 2018 21.0 5.40 5.60
GME 180720P00022000 P Jul 20, 2018 22.0 6.25 6.65
GME 180720P00023000 P Jul 20, 2018 23.0 6.55 7.55
GME 180720P00024000 P Jul 20, 2018 24.0 7.55 8.50
GME 180720P00025000 P Jul 20, 2018 25.0 8.40 9.75
GME 180720P00026000 P Jul 20, 2018 26.0 9.25 10.50
GME 180720P00027000 P Jul 20, 2018 27.0 10.30 11.45
GME 180720P00028000 P Jul 20, 2018 28.0 11.55 12.70
GME 180720P00029000 P Jul 20, 2018 29.0 12.35 13.55
GME 180720P00030000 P Jul 20, 2018 30.0 13.25 14.55
GME 180720P00031000 P Jul 20, 2018 31.0 14.60 15.60
GME 190118C00008000 C Jan 18, 2019 8.0 8.05 8.60
GME 190118C00010000 C Jan 18, 2019 10.0 5.95 6.60
GME 190118C00013000 C Jan 18, 2019 13.0 3.75 4.00
GME 190118C00015000 C Jan 18, 2019 15.0 2.59 2.75
GME 190118C00018000 C Jan 18, 2019 18.0 1.24 1.52
GME 190118C00020000 C Jan 18, 2019 20.0 0.89 1.04
GME 190118C00023000 C Jan 18, 2019 23.0 0.47 0.57
GME 190118C00025000 C Jan 18, 2019 25.0 0.31 0.42
GME 190118C00027000 C Jan 18, 2019 27.0 0.19 0.32
GME 190118C00030000 C Jan 18, 2019 30.0 0.12 0.35
GME 190118C00032000 C Jan 18, 2019 32.0 0.07 0.14
GME 190118C00035000 C Jan 18, 2019 35.0 0.02 0.10
GME 190118C00037000 C Jan 18, 2019 37.0 0.01 0.09
GME 190118C00040000 C Jan 18, 2019 40.0 0.00 0.16
GME 190118P00008000 P Jan 18, 2019 8.0 0.24 0.33
GME 190118P00010000 P Jan 18, 2019 10.0 0.53 0.62
GME 190118P00013000 P Jan 18, 2019 13.0 1.35 1.49
GME 190118P00015000 P Jan 18, 2019 15.0 2.22 2.40
GME 190118P00018000 P Jan 18, 2019 18.0 4.05 4.25
GME 190118P00020000 P Jan 18, 2019 20.0 5.55 5.75
GME 190118P00023000 P Jan 18, 2019 23.0 7.95 8.40
GME 190118P00025000 P Jan 18, 2019 25.0 9.70 10.20
GME 190118P00027000 P Jan 18, 2019 27.0 11.55 12.20
GME 190118P00030000 P Jan 18, 2019 30.0 14.25 15.25
GME 190118P00032000 P Jan 18, 2019 32.0 16.00 16.75
GME 190118P00035000 P Jan 18, 2019 35.0 19.10 19.70
GME 190118P00037000 P Jan 18, 2019 37.0 21.05 21.60
GME 190118P00040000 P Jan 18, 2019 40.0 23.70 24.95
GME 200117C00003000 C Jan 17, 2020 3.0 10.90 14.30
GME 200117C00005000 C Jan 17, 2020 5.0 9.05 13.80
GME 200117C00008000 C Jan 17, 2020 8.0 6.05 10.75
GME 200117C00010000 C Jan 17, 2020 10.0 5.80 7.85
GME 200117C00013000 C Jan 17, 2020 13.0 3.95 4.60
GME 200117C00015000 C Jan 17, 2020 15.0 3.15 3.60
GME 200117C00017000 C Jan 17, 2020 17.0 2.23 2.95
GME 200117C00020000 C Jan 17, 2020 20.0 1.58 2.12
GME 200117C00022000 C Jan 17, 2020 22.0 1.05 1.87
GME 200117C00025000 C Jan 17, 2020 25.0 0.74 1.05
GME 200117C00027000 C Jan 17, 2020 27.0 0.53 1.16
GME 200117C00030000 C Jan 17, 2020 30.0 0.44 0.84
GME 200117C00035000 C Jan 17, 2020 35.0 0.25 0.74
GME 200117P00003000 P Jan 17, 2020 3.0 0.02 0.16
GME 200117P00005000 P Jan 17, 2020 5.0 0.21 0.63
GME 200117P00008000 P Jan 17, 2020 8.0 0.74 1.16
GME 200117P00010000 P Jan 17, 2020 10.0 1.28 1.69
GME 200117P00013000 P Jan 17, 2020 13.0 2.32 2.87
GME 200117P00015000 P Jan 17, 2020 15.0 3.55 3.90
GME 200117P00017000 P Jan 17, 2020 17.0 4.80 5.10
GME 200117P00020000 P Jan 17, 2020 20.0 6.80 7.35
GME 200117P00022000 P Jan 17, 2020 22.0 8.35 8.95
GME 200117P00025000 P Jan 17, 2020 25.0 10.70 11.80
GME 200117P00027000 P Jan 17, 2020 27.0 12.00 14.15
GME 200117P00030000 P Jan 17, 2020 30.0 14.55 16.40
GME 200117P00035000 P Jan 17, 2020 35.0 17.70 21.45
OPRA data is delayed 15 minutes.