Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Gamestop Corp Holding Company (GME)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 140425C00029000 C 04/25/14 29.0 10.35 11.65
GME 140425C00030000 C 04/25/14 30.0 9.40 10.65
GME 140425C00031000 C 04/25/14 31.0 8.35 9.65
GME 140425C00032000 C 04/25/14 32.0 7.40 8.65
GME 140425C00033000 C 04/25/14 33.0 6.40 7.65
GME 140425C00033500 C 04/25/14 33.5 5.90 7.15
GME 140425C00034000 C 04/25/14 34.0 5.40 6.65
GME 140425C00034500 C 04/25/14 34.5 4.90 6.15
GME 140425C00035000 C 04/25/14 35.0 4.40 5.65
GME 140425C00035500 C 04/25/14 35.5 3.90 5.15
GME 140425C00036000 C 04/25/14 36.0 3.40 4.65
GME 140425C00036500 C 04/25/14 36.5 2.93 4.15
GME 140425C00037000 C 04/25/14 37.0 2.45 3.65
GME 140425C00037500 C 04/25/14 37.5 1.94 3.15
GME 140425C00038000 C 04/25/14 38.0 1.52 2.69
GME 140425C00038500 C 04/25/14 38.5 1.32 1.88
GME 140425C00039000 C 04/25/14 39.0 0.98 1.40
GME 140425C00039500 C 04/25/14 39.5 0.77 0.85
GME 140425C00040000 C 04/25/14 40.0 0.44 0.50
GME 140425C00040500 C 04/25/14 40.5 0.20 0.26
GME 140425C00041000 C 04/25/14 41.0 0.08 0.12
GME 140425C00041500 C 04/25/14 41.5 0.04 0.07
GME 140425C00042000 C 04/25/14 42.0 0.00 0.05
GME 140425C00042500 C 04/25/14 42.5 0.01 0.04
GME 140425C00043000 C 04/25/14 43.0 0.01 0.04
GME 140425C00043500 C 04/25/14 43.5 0.00 0.04
GME 140425C00044000 C 04/25/14 44.0 0.01 0.03
GME 140425C00044500 C 04/25/14 44.5 0.01 0.03
GME 140425C00045000 C 04/25/14 45.0 0.01 0.03
GME 140425C00045500 C 04/25/14 45.5 0.00 0.13
GME 140425C00046000 C 04/25/14 46.0 0.00 0.03
GME 140425C00046500 C 04/25/14 46.5 0.00 0.13
GME 140425C00047000 C 04/25/14 47.0 0.00 0.13
GME 140425C00047500 C 04/25/14 47.5 0.00 0.12
GME 140425C00048000 C 04/25/14 48.0 0.00 0.16
GME 140425C00048500 C 04/25/14 48.5 0.00 0.22
GME 140425C00049000 C 04/25/14 49.0 0.00 0.17
GME 140425C00049500 C 04/25/14 49.5 0.00 0.22
GME 140425C00050000 C 04/25/14 50.0 0.00 0.22
GME 140425P00029000 P 04/25/14 29.0 0.00 0.05
GME 140425P00030000 P 04/25/14 30.0 0.00 0.05
GME 140425P00031000 P 04/25/14 31.0 0.00 0.05
GME 140425P00032000 P 04/25/14 32.0 0.00 0.05
GME 140425P00033000 P 04/25/14 33.0 0.00 0.05
GME 140425P00033500 P 04/25/14 33.5 0.00 0.03
GME 140425P00034000 P 04/25/14 34.0 0.00 0.05
GME 140425P00034500 P 04/25/14 34.5 0.00 0.05
GME 140425P00035000 P 04/25/14 35.0 0.00 0.05
GME 140425P00035500 P 04/25/14 35.5 0.00 0.22
GME 140425P00036000 P 04/25/14 36.0 0.00 0.22
GME 140425P00036500 P 04/25/14 36.5 0.00 0.23
GME 140425P00037000 P 04/25/14 37.0 0.00 0.16
GME 140425P00037500 P 04/25/14 37.5 0.00 0.16
GME 140425P00038000 P 04/25/14 38.0 0.01 0.07
GME 140425P00038500 P 04/25/14 38.5 0.01 0.08
GME 140425P00039000 P 04/25/14 39.0 0.05 0.11
GME 140425P00039500 P 04/25/14 39.5 0.14 0.18
GME 140425P00040000 P 04/25/14 40.0 0.30 0.35
GME 140425P00040500 P 04/25/14 40.5 0.56 0.62
GME 140425P00041000 P 04/25/14 41.0 0.92 1.01
GME 140425P00041500 P 04/25/14 41.5 1.06 1.52
GME 140425P00042000 P 04/25/14 42.0 1.42 2.13
GME 140425P00042500 P 04/25/14 42.5 1.89 2.51
GME 140425P00043000 P 04/25/14 43.0 2.39 3.40
GME 140425P00043500 P 04/25/14 43.5 3.15 3.55
GME 140425P00044000 P 04/25/14 44.0 3.35 4.60
GME 140425P00044500 P 04/25/14 44.5 3.80 5.10
GME 140425P00045000 P 04/25/14 45.0 4.30 5.65
GME 140425P00045500 P 04/25/14 45.5 4.70 6.20
GME 140425P00046000 P 04/25/14 46.0 5.30 6.65
GME 140425P00046500 P 04/25/14 46.5 5.70 7.10
GME 140425P00047000 P 04/25/14 47.0 5.90 7.60
GME 140425P00047500 P 04/25/14 47.5 6.65 8.20
GME 140425P00048000 P 04/25/14 48.0 7.30 8.60
GME 140425P00048500 P 04/25/14 48.5 7.65 8.75
GME 140425P00049000 P 04/25/14 49.0 8.05 9.70
GME 140425P00049500 P 04/25/14 49.5 8.80 10.15
GME 140425P00050000 P 04/25/14 50.0 8.25 10.60
GME 140502C00035000 C 05/02/14 35.0 4.50 5.70
GME 140502C00035500 C 05/02/14 35.5 4.05 5.20
GME 140502C00036000 C 05/02/14 36.0 3.65 4.70
GME 140502C00036500 C 05/02/14 36.5 3.15 4.00
GME 140502C00037000 C 05/02/14 37.0 2.84 3.50
GME 140502C00037500 C 05/02/14 37.5 2.55 3.00
GME 140502C00038000 C 05/02/14 38.0 2.22 2.60
GME 140502C00038500 C 05/02/14 38.5 1.83 2.11
GME 140502C00039000 C 05/02/14 39.0 1.57 1.64
GME 140502C00039500 C 05/02/14 39.5 1.24 1.30
GME 140502C00040000 C 05/02/14 40.0 0.96 1.01
GME 140502C00040500 C 05/02/14 40.5 0.72 0.76
GME 140502C00041000 C 05/02/14 41.0 0.53 0.56
GME 140502C00041500 C 05/02/14 41.5 0.38 0.41
GME 140502C00042000 C 05/02/14 42.0 0.26 0.29
GME 140502C00042500 C 05/02/14 42.5 0.16 0.23
GME 140502C00043000 C 05/02/14 43.0 0.11 0.17
GME 140502C00043500 C 05/02/14 43.5 0.06 0.14
GME 140502C00044000 C 05/02/14 44.0 0.03 0.12
GME 140502C00044500 C 05/02/14 44.5 0.01 0.07
GME 140502C00045000 C 05/02/14 45.0 0.00 0.08
GME 140502C00045500 C 05/02/14 45.5 0.00 0.06
GME 140502C00046000 C 05/02/14 46.0 0.00 0.07
GME 140502C00046500 C 05/02/14 46.5 0.00 0.06
GME 140502C00047000 C 05/02/14 47.0 0.00 0.06
GME 140502C00047500 C 05/02/14 47.5 0.00 0.07
GME 140502C00048000 C 05/02/14 48.0 0.00 0.08
GME 140502C00048500 C 05/02/14 48.5 0.00 0.08
GME 140502C00050000 C 05/02/14 50.0 0.00 3.60
GME 140502P00035000 P 05/02/14 35.0 0.03 0.14
GME 140502P00035500 P 05/02/14 35.5 0.04 0.19
GME 140502P00036000 P 05/02/14 36.0 0.06 0.22
GME 140502P00036500 P 05/02/14 36.5 0.08 0.22
GME 140502P00037000 P 05/02/14 37.0 0.10 0.20
GME 140502P00037500 P 05/02/14 37.5 0.18 0.23
GME 140502P00038000 P 05/02/14 38.0 0.23 0.31
GME 140502P00038500 P 05/02/14 38.5 0.31 0.36
GME 140502P00039000 P 05/02/14 39.0 0.45 0.47
GME 140502P00039500 P 05/02/14 39.5 0.61 0.64
GME 140502P00040000 P 05/02/14 40.0 0.81 0.85
GME 140502P00040500 P 05/02/14 40.5 1.07 1.10
GME 140502P00041000 P 05/02/14 41.0 1.37 1.41
GME 140502P00041500 P 05/02/14 41.5 1.71 1.81
GME 140502P00042000 P 05/02/14 42.0 1.95 2.28
GME 140502P00042500 P 05/02/14 42.5 2.33 2.65
GME 140502P00043000 P 05/02/14 43.0 2.56 3.15
GME 140502P00043500 P 05/02/14 43.5 3.00 3.75
GME 140502P00044000 P 05/02/14 44.0 3.40 4.20
GME 140502P00044500 P 05/02/14 44.5 3.90 4.70
GME 140502P00045000 P 05/02/14 45.0 4.40 5.60
GME 140502P00045500 P 05/02/14 45.5 4.85 6.10
GME 140502P00046000 P 05/02/14 46.0 5.40 6.60
GME 140502P00046500 P 05/02/14 46.5 5.85 7.05
GME 140502P00047000 P 05/02/14 47.0 6.35 7.55
GME 140502P00047500 P 05/02/14 47.5 6.80 8.05
GME 140502P00048000 P 05/02/14 48.0 7.30 8.55
GME 140502P00048500 P 05/02/14 48.5 7.80 8.65
GME 140517C00023000 C 05/17/14 23.0 16.35 17.70
GME 140517C00024000 C 05/17/14 24.0 15.40 16.65
GME 140517C00025000 C 05/17/14 25.0 14.40 15.65
GME 140517C00026000 C 05/17/14 26.0 13.40 14.65
GME 140517C00027000 C 05/17/14 27.0 12.35 13.65
GME 140517C00028000 C 05/17/14 28.0 11.55 12.65
GME 140517C00029000 C 05/17/14 29.0 10.55 11.65
GME 140517C00030000 C 05/17/14 30.0 9.55 10.75
GME 140517C00031000 C 05/17/14 31.0 8.60 9.70
GME 140517C00032000 C 05/17/14 32.0 7.65 8.70
GME 140517C00033000 C 05/17/14 33.0 6.65 7.80
GME 140517C00034000 C 05/17/14 34.0 5.75 6.80
GME 140517C00035000 C 05/17/14 35.0 4.95 5.85
GME 140517C00036000 C 05/17/14 36.0 4.40 4.65
GME 140517C00037000 C 05/17/14 37.0 3.55 3.70
GME 140517C00038000 C 05/17/14 38.0 2.81 2.91
GME 140517C00039000 C 05/17/14 39.0 2.14 2.23
GME 140517C00040000 C 05/17/14 40.0 1.57 1.64
GME 140517C00041000 C 05/17/14 41.0 1.11 1.17
GME 140517C00042000 C 05/17/14 42.0 0.76 0.82
GME 140517C00043000 C 05/17/14 43.0 0.49 0.55
GME 140517C00044000 C 05/17/14 44.0 0.31 0.37
GME 140517C00045000 C 05/17/14 45.0 0.19 0.25
GME 140517C00046000 C 05/17/14 46.0 0.13 0.16
GME 140517C00047000 C 05/17/14 47.0 0.08 0.12
GME 140517C00048000 C 05/17/14 48.0 0.04 0.09
GME 140517C00049000 C 05/17/14 49.0 0.03 0.06
GME 140517C00050000 C 05/17/14 50.0 0.01 0.07
GME 140517P00023000 P 05/17/14 23.0 0.00 0.04
GME 140517P00024000 P 05/17/14 24.0 0.00 0.04
GME 140517P00025000 P 05/17/14 25.0 0.00 0.04
GME 140517P00026000 P 05/17/14 26.0 0.00 0.05
GME 140517P00027000 P 05/17/14 27.0 0.00 0.05
GME 140517P00028000 P 05/17/14 28.0 0.01 0.07
GME 140517P00029000 P 05/17/14 29.0 0.02 0.09
GME 140517P00030000 P 05/17/14 30.0 0.03 0.11
GME 140517P00031000 P 05/17/14 31.0 0.04 0.13
GME 140517P00032000 P 05/17/14 32.0 0.07 0.15
GME 140517P00033000 P 05/17/14 33.0 0.10 0.16
GME 140517P00034000 P 05/17/14 34.0 0.14 0.21
GME 140517P00035000 P 05/17/14 35.0 0.21 0.26
GME 140517P00036000 P 05/17/14 36.0 0.31 0.37
GME 140517P00037000 P 05/17/14 37.0 0.47 0.52
GME 140517P00038000 P 05/17/14 38.0 0.70 0.76
GME 140517P00039000 P 05/17/14 39.0 1.02 1.08
GME 140517P00040000 P 05/17/14 40.0 1.44 1.50
GME 140517P00041000 P 05/17/14 41.0 1.96 2.03
GME 140517P00042000 P 05/17/14 42.0 2.60 2.69
GME 140517P00043000 P 05/17/14 43.0 3.30 3.45
GME 140517P00044000 P 05/17/14 44.0 4.10 4.25
GME 140517P00045000 P 05/17/14 45.0 4.80 5.35
GME 140517P00046000 P 05/17/14 46.0 5.60 6.35
GME 140517P00047000 P 05/17/14 47.0 6.50 7.55
GME 140517P00048000 P 05/17/14 48.0 7.45 8.55
GME 140517P00049000 P 05/17/14 49.0 8.40 9.55
GME 140517P00050000 P 05/17/14 50.0 9.40 10.55
GME 140621C00033000 C 06/21/14 33.0 7.35 8.10
GME 140621C00034000 C 06/21/14 34.0 6.65 6.85
GME 140621C00035000 C 06/21/14 35.0 5.90 6.05
GME 140621C00036000 C 06/21/14 36.0 5.10 5.35
GME 140621C00037000 C 06/21/14 37.0 4.40 4.50
GME 140621C00038000 C 06/21/14 38.0 3.70 3.85
GME 140621C00039000 C 06/21/14 39.0 3.10 3.25
GME 140621C00040000 C 06/21/14 40.0 2.62 2.69
GME 140621C00041000 C 06/21/14 41.0 2.15 2.22
GME 140621C00042000 C 06/21/14 42.0 1.75 1.82
GME 140621C00043000 C 06/21/14 43.0 1.41 1.48
GME 140621C00044000 C 06/21/14 44.0 1.13 1.20
GME 140621C00045000 C 06/21/14 45.0 0.90 0.96
GME 140621C00046000 C 06/21/14 46.0 0.71 0.78
GME 140621C00047000 C 06/21/14 47.0 0.56 0.62
GME 140621C00048000 C 06/21/14 48.0 0.43 0.50
GME 140621C00049000 C 06/21/14 49.0 0.34 0.39
GME 140621P00033000 P 06/21/14 33.0 0.60 0.67
GME 140621P00034000 P 06/21/14 34.0 0.77 0.83
GME 140621P00035000 P 06/21/14 35.0 0.98 1.03
GME 140621P00036000 P 06/21/14 36.0 1.23 1.30
GME 140621P00037000 P 06/21/14 37.0 1.54 1.60
GME 140621P00038000 P 06/21/14 38.0 1.89 1.94
GME 140621P00039000 P 06/21/14 39.0 2.31 2.36
GME 140621P00040000 P 06/21/14 40.0 2.79 2.86
GME 140621P00041000 P 06/21/14 41.0 3.30 3.40
GME 140621P00042000 P 06/21/14 42.0 3.90 4.00
GME 140621P00043000 P 06/21/14 43.0 4.60 4.70
GME 140621P00044000 P 06/21/14 44.0 5.30 5.45
GME 140621P00045000 P 06/21/14 45.0 5.95 6.20
GME 140621P00046000 P 06/21/14 46.0 6.85 7.00
GME 140621P00047000 P 06/21/14 47.0 7.55 7.85
GME 140621P00048000 P 06/21/14 48.0 8.20 8.90
GME 140621P00049000 P 06/21/14 49.0 9.30 10.05
GME 140719C00018000 C 07/19/14 18.0 21.35 22.65
GME 140719C00019000 C 07/19/14 19.0 20.35 21.65
GME 140719C00020000 C 07/19/14 20.0 19.35 20.75
GME 140719C00021000 C 07/19/14 21.0 18.35 19.75
GME 140719C00023000 C 07/19/14 23.0 16.35 17.65
GME 140719C00024000 C 07/19/14 24.0 15.35 16.70
GME 140719C00025000 C 07/19/14 25.0 14.40 15.70
GME 140719C00026000 C 07/19/14 26.0 13.40 14.80
GME 140719C00027000 C 07/19/14 27.0 12.50 13.95
GME 140719C00028000 C 07/19/14 28.0 11.55 12.85
GME 140719C00029000 C 07/19/14 29.0 10.60 11.90
GME 140719C00030000 C 07/19/14 30.0 9.75 10.95
GME 140719C00031000 C 07/19/14 31.0 8.80 10.00
GME 140719C00032000 C 07/19/14 32.0 7.95 9.10
GME 140719C00033000 C 07/19/14 33.0 7.65 8.00
GME 140719C00034000 C 07/19/14 34.0 6.85 7.15
GME 140719C00035000 C 07/19/14 35.0 6.05 6.40
GME 140719C00036000 C 07/19/14 36.0 5.30 5.65
GME 140719C00037000 C 07/19/14 37.0 4.70 4.85
GME 140719C00038000 C 07/19/14 38.0 4.10 4.20
GME 140719C00039000 C 07/19/14 39.0 3.50 3.65
GME 140719C00040000 C 07/19/14 40.0 3.00 3.10
GME 140719C00041000 C 07/19/14 41.0 2.55 2.63
GME 140719C00042000 C 07/19/14 42.0 2.14 2.22
GME 140719C00043000 C 07/19/14 43.0 1.78 1.85
GME 140719C00044000 C 07/19/14 44.0 1.47 1.55
GME 140719C00045000 C 07/19/14 45.0 1.21 1.28
GME 140719C00046000 C 07/19/14 46.0 0.99 1.06
GME 140719C00047000 C 07/19/14 47.0 0.80 0.87
GME 140719C00048000 C 07/19/14 48.0 0.66 0.72
GME 140719C00049000 C 07/19/14 49.0 0.52 0.59
GME 140719C00050000 C 07/19/14 50.0 0.42 0.48
GME 140719C00055000 C 07/19/14 55.0 0.10 0.22
GME 140719C00060000 C 07/19/14 60.0 0.02 0.11
GME 140719C00065000 C 07/19/14 65.0 0.00 0.06
GME 140719C00070000 C 07/19/14 70.0 0.00 0.04
GME 140719C00075000 C 07/19/14 75.0 0.00 0.04
GME 140719C00080000 C 07/19/14 80.0 0.00 0.03
GME 140719C00085000 C 07/19/14 85.0 0.00 0.03
GME 140719P00018000 P 07/19/14 18.0 0.00 0.05
GME 140719P00019000 P 07/19/14 19.0 0.00 0.06
GME 140719P00020000 P 07/19/14 20.0 0.01 0.07
GME 140719P00021000 P 07/19/14 21.0 0.02 0.09
GME 140719P00023000 P 07/19/14 23.0 0.05 0.14
GME 140719P00024000 P 07/19/14 24.0 0.07 0.15
GME 140719P00025000 P 07/19/14 25.0 0.09 0.18
GME 140719P00026000 P 07/19/14 26.0 0.13 0.22
GME 140719P00027000 P 07/19/14 27.0 0.17 0.29
GME 140719P00028000 P 07/19/14 28.0 0.23 0.35
GME 140719P00029000 P 07/19/14 29.0 0.31 0.44
GME 140719P00030000 P 07/19/14 30.0 0.45 0.50
GME 140719P00031000 P 07/19/14 31.0 0.56 0.62
GME 140719P00032000 P 07/19/14 32.0 0.71 0.77
GME 140719P00033000 P 07/19/14 33.0 0.88 0.95
GME 140719P00034000 P 07/19/14 34.0 1.08 1.14
GME 140719P00035000 P 07/19/14 35.0 1.32 1.38
GME 140719P00036000 P 07/19/14 36.0 1.60 1.67
GME 140719P00037000 P 07/19/14 37.0 1.93 2.00
GME 140719P00038000 P 07/19/14 38.0 2.30 2.38
GME 140719P00039000 P 07/19/14 39.0 2.74 2.81
GME 140719P00040000 P 07/19/14 40.0 3.20 3.30
GME 140719P00041000 P 07/19/14 41.0 3.75 3.85
GME 140719P00042000 P 07/19/14 42.0 4.30 4.45
GME 140719P00043000 P 07/19/14 43.0 4.95 5.10
GME 140719P00044000 P 07/19/14 44.0 5.65 5.75
GME 140719P00045000 P 07/19/14 45.0 6.30 6.65
GME 140719P00046000 P 07/19/14 46.0 7.05 7.40
GME 140719P00047000 P 07/19/14 47.0 7.85 8.20
GME 140719P00048000 P 07/19/14 48.0 8.70 9.05
GME 140719P00049000 P 07/19/14 49.0 9.55 9.95
GME 140719P00050000 P 07/19/14 50.0 10.20 11.05
GME 140719P00055000 P 07/19/14 55.0 14.85 16.10
GME 140719P00060000 P 07/19/14 60.0 19.70 21.05
GME 140719P00065000 P 07/19/14 65.0 24.45 26.20
GME 140719P00070000 P 07/19/14 70.0 29.40 31.30
GME 140719P00075000 P 07/19/14 75.0 34.55 36.10
GME 140719P00080000 P 07/19/14 80.0 39.40 41.10
GME 140719P00085000 P 07/19/14 85.0 44.40 46.35
GME 141018C00019000 C 10/18/14 19.0 20.15 22.20
GME 141018C00020000 C 10/18/14 20.0 19.25 21.50
GME 141018C00021000 C 10/18/14 21.0 18.30 19.75
GME 141018C00023000 C 10/18/14 23.0 16.30 17.80
GME 141018C00024000 C 10/18/14 24.0 15.35 16.85
GME 141018C00025000 C 10/18/14 25.0 14.40 15.90
GME 141018C00026000 C 10/18/14 26.0 13.55 14.95
GME 141018C00027000 C 10/18/14 27.0 12.65 13.95
GME 141018C00028000 C 10/18/14 28.0 11.65 13.80
GME 141018C00029000 C 10/18/14 29.0 11.00 12.25
GME 141018C00030000 C 10/18/14 30.0 10.15 11.30
GME 141018C00031000 C 10/18/14 31.0 9.90 10.25
GME 141018C00032000 C 10/18/14 32.0 9.10 9.45
GME 141018C00033000 C 10/18/14 33.0 8.35 8.75
GME 141018C00034000 C 10/18/14 34.0 7.65 8.00
GME 141018C00035000 C 10/18/14 35.0 6.95 7.30
GME 141018C00036000 C 10/18/14 36.0 6.40 6.65
GME 141018C00037000 C 10/18/14 37.0 5.75 6.00
GME 141018C00038000 C 10/18/14 38.0 5.20 5.40
GME 141018C00039000 C 10/18/14 39.0 4.70 4.90
GME 141018C00040000 C 10/18/14 40.0 4.20 4.40
GME 141018C00041000 C 10/18/14 41.0 3.75 3.95
GME 141018C00042000 C 10/18/14 42.0 3.35 3.50
GME 141018C00043000 C 10/18/14 43.0 2.97 3.15
GME 141018C00044000 C 10/18/14 44.0 2.63 2.79
GME 141018C00045000 C 10/18/14 45.0 2.32 2.46
GME 141018C00046000 C 10/18/14 46.0 2.05 2.18
GME 141018C00047000 C 10/18/14 47.0 1.80 1.93
GME 141018C00048000 C 10/18/14 48.0 1.58 1.70
GME 141018C00049000 C 10/18/14 49.0 1.38 1.49
GME 141018C00050000 C 10/18/14 50.0 1.20 1.31
GME 141018C00055000 C 10/18/14 55.0 0.58 0.71
GME 141018C00060000 C 10/18/14 60.0 0.26 0.42
GME 141018C00065000 C 10/18/14 65.0 0.14 0.25
GME 141018P00019000 P 10/18/14 19.0 0.10 0.18
GME 141018P00020000 P 10/18/14 20.0 0.13 0.24
GME 141018P00021000 P 10/18/14 21.0 0.17 0.28
GME 141018P00023000 P 10/18/14 23.0 0.28 0.41
GME 141018P00024000 P 10/18/14 24.0 0.36 0.50
GME 141018P00025000 P 10/18/14 25.0 0.45 0.55
GME 141018P00026000 P 10/18/14 26.0 0.55 0.69
GME 141018P00027000 P 10/18/14 27.0 0.67 0.79
GME 141018P00028000 P 10/18/14 28.0 0.82 0.94
GME 141018P00029000 P 10/18/14 29.0 0.99 1.10
GME 141018P00030000 P 10/18/14 30.0 1.16 1.30
GME 141018P00031000 P 10/18/14 31.0 1.38 1.52
GME 141018P00032000 P 10/18/14 32.0 1.62 1.75
GME 141018P00033000 P 10/18/14 33.0 1.89 2.01
GME 141018P00034000 P 10/18/14 34.0 2.19 2.32
GME 141018P00035000 P 10/18/14 35.0 2.52 2.64
GME 141018P00036000 P 10/18/14 36.0 2.89 3.05
GME 141018P00037000 P 10/18/14 37.0 3.25 3.40
GME 141018P00038000 P 10/18/14 38.0 3.70 3.85
GME 141018P00039000 P 10/18/14 39.0 4.20 4.35
GME 141018P00040000 P 10/18/14 40.0 4.70 4.85
GME 141018P00041000 P 10/18/14 41.0 5.30 5.40
GME 141018P00042000 P 10/18/14 42.0 5.85 6.00
GME 141018P00043000 P 10/18/14 43.0 6.45 6.65
GME 141018P00044000 P 10/18/14 44.0 7.10 7.30
GME 141018P00045000 P 10/18/14 45.0 7.80 8.00
GME 141018P00046000 P 10/18/14 46.0 8.50 8.70
GME 141018P00047000 P 10/18/14 47.0 9.20 9.60
GME 141018P00048000 P 10/18/14 48.0 9.95 10.40
GME 141018P00049000 P 10/18/14 49.0 10.75 11.20
GME 141018P00050000 P 10/18/14 50.0 11.55 12.00
GME 141018P00055000 P 10/18/14 55.0 15.70 16.65
GME 141018P00060000 P 10/18/14 60.0 20.25 21.60
GME 141018P00065000 P 10/18/14 65.0 25.10 26.80
GME 150117C00013000 C 01/17/15 13.0 26.30 27.65
GME 150117C00015000 C 01/17/15 15.0 24.20 25.65
GME 150117C00018000 C 01/17/15 18.0 21.20 22.65
GME 150117C00020000 C 01/17/15 20.0 19.35 20.75
GME 150117C00021000 C 01/17/15 21.0 18.30 19.75
GME 150117C00022000 C 01/17/15 22.0 17.35 18.80
GME 150117C00024000 C 01/17/15 24.0 15.60 16.90
GME 150117C00025000 C 01/17/15 25.0 14.70 16.00
GME 150117C00026000 C 01/17/15 26.0 13.95 15.10
GME 150117C00027000 C 01/17/15 27.0 13.10 14.25
GME 150117C00028000 C 01/17/15 28.0 12.15 13.40
GME 150117C00029000 C 01/17/15 29.0 11.95 12.35
GME 150117C00030000 C 01/17/15 30.0 11.15 11.55
GME 150117C00031000 C 01/17/15 31.0 10.40 10.80
GME 150117C00032000 C 01/17/15 32.0 9.70 10.05
GME 150117C00033000 C 01/17/15 33.0 9.00 9.40
GME 150117C00034000 C 01/17/15 34.0 8.35 8.75
GME 150117C00035000 C 01/17/15 35.0 7.85 7.95
GME 150117C00036000 C 01/17/15 36.0 7.20 7.35
GME 150117C00037000 C 01/17/15 37.0 6.65 6.80
GME 150117C00038000 C 01/17/15 38.0 6.10 6.25
GME 150117C00039000 C 01/17/15 39.0 5.60 5.80
GME 150117C00040000 C 01/17/15 40.0 5.15 5.30
GME 150117C00041000 C 01/17/15 41.0 4.70 4.85
GME 150117C00042000 C 01/17/15 42.0 4.30 4.45
GME 150117C00043000 C 01/17/15 43.0 3.90 4.05
GME 150117C00044000 C 01/17/15 44.0 3.55 3.75
GME 150117C00045000 C 01/17/15 45.0 3.25 3.40
GME 150117C00046000 C 01/17/15 46.0 2.96 3.10
GME 150117C00047000 C 01/17/15 47.0 2.67 2.80
GME 150117C00048000 C 01/17/15 48.0 2.43 2.54
GME 150117C00049000 C 01/17/15 49.0 2.20 2.32
GME 150117C00050000 C 01/17/15 50.0 2.01 2.13
GME 150117C00055000 C 01/17/15 55.0 1.18 1.32
GME 150117C00060000 C 01/17/15 60.0 0.71 0.81
GME 150117C00065000 C 01/17/15 65.0 0.36 0.56
GME 150117C00070000 C 01/17/15 70.0 0.20 0.37
GME 150117C00075000 C 01/17/15 75.0 0.11 0.25
GME 150117P00013000 P 01/17/15 13.0 0.09 0.14
GME 150117P00015000 P 01/17/15 15.0 0.12 0.23
GME 150117P00018000 P 01/17/15 18.0 0.25 0.39
GME 150117P00020000 P 01/17/15 20.0 0.38 0.54
GME 150117P00021000 P 01/17/15 21.0 0.45 0.63
GME 150117P00022000 P 01/17/15 22.0 0.55 0.74
GME 150117P00024000 P 01/17/15 24.0 0.78 0.99
GME 150117P00025000 P 01/17/15 25.0 0.96 1.08
GME 150117P00026000 P 01/17/15 26.0 1.13 1.26
GME 150117P00027000 P 01/17/15 27.0 1.31 1.45
GME 150117P00028000 P 01/17/15 28.0 1.53 1.64
GME 150117P00029000 P 01/17/15 29.0 1.74 1.86
GME 150117P00030000 P 01/17/15 30.0 1.99 2.12
GME 150117P00031000 P 01/17/15 31.0 2.27 2.40
GME 150117P00032000 P 01/17/15 32.0 2.56 2.68
GME 150117P00033000 P 01/17/15 33.0 2.90 3.05
GME 150117P00034000 P 01/17/15 34.0 3.25 3.40
GME 150117P00035000 P 01/17/15 35.0 3.60 3.75
GME 150117P00036000 P 01/17/15 36.0 4.05 4.20
GME 150117P00037000 P 01/17/15 37.0 4.50 4.65
GME 150117P00038000 P 01/17/15 38.0 4.95 5.10
GME 150117P00039000 P 01/17/15 39.0 5.50 5.60
GME 150117P00040000 P 01/17/15 40.0 6.00 6.15
GME 150117P00041000 P 01/17/15 41.0 6.60 6.70
GME 150117P00042000 P 01/17/15 42.0 7.15 7.30
GME 150117P00043000 P 01/17/15 43.0 7.80 7.95
GME 150117P00044000 P 01/17/15 44.0 8.45 8.60
GME 150117P00045000 P 01/17/15 45.0 9.10 9.25
GME 150117P00046000 P 01/17/15 46.0 9.80 10.00
GME 150117P00047000 P 01/17/15 47.0 10.55 10.70
GME 150117P00048000 P 01/17/15 48.0 11.25 11.45
GME 150117P00049000 P 01/17/15 49.0 12.00 12.25
GME 150117P00050000 P 01/17/15 50.0 12.75 13.15
GME 150117P00055000 P 01/17/15 55.0 16.90 17.40
GME 150117P00060000 P 01/17/15 60.0 21.15 22.40
GME 150117P00065000 P 01/17/15 65.0 25.80 27.10
GME 150117P00070000 P 01/17/15 70.0 30.55 31.90
GME 150117P00075000 P 01/17/15 75.0 35.55 36.95
GME 160115C00018000 C 01/15/16 18.0 21.25 23.15
GME 160115C00020000 C 01/15/16 20.0 19.35 21.15
GME 160115C00023000 C 01/15/16 23.0 16.75 18.45
GME 160115C00025000 C 01/15/16 25.0 15.35 16.95
GME 160115C00030000 C 01/15/16 30.0 12.45 12.80
GME 160115C00035000 C 01/15/16 35.0 9.55 9.95
GME 160115C00040000 C 01/15/16 40.0 7.25 7.70
GME 160115C00045000 C 01/15/16 45.0 5.45 5.90
GME 160115C00050000 C 01/15/16 50.0 4.05 4.50
GME 160115C00055000 C 01/15/16 55.0 3.05 3.45
GME 160115C00060000 C 01/15/16 60.0 2.27 2.61
GME 160115C00065000 C 01/15/16 65.0 1.67 1.97
GME 160115C00070000 C 01/15/16 70.0 1.21 1.51
GME 160115C00075000 C 01/15/16 75.0 0.87 1.18
GME 160115P00018000 P 01/15/16 18.0 1.07 1.25
GME 160115P00020000 P 01/15/16 20.0 1.44 1.70
GME 160115P00023000 P 01/15/16 23.0 2.12 2.41
GME 160115P00025000 P 01/15/16 25.0 2.77 2.94
GME 160115P00030000 P 01/15/16 30.0 4.45 4.70
GME 160115P00035000 P 01/15/16 35.0 6.70 6.95
GME 160115P00040000 P 01/15/16 40.0 9.40 9.80
GME 160115P00045000 P 01/15/16 45.0 12.60 13.05
GME 160115P00050000 P 01/15/16 50.0 16.15 16.70
GME 160115P00055000 P 01/15/16 55.0 20.05 20.60
GME 160115P00060000 P 01/15/16 60.0 24.20 24.75
GME 160115P00065000 P 01/15/16 65.0 28.55 29.15
GME 160115P00070000 P 01/15/16 70.0 33.00 33.65
GME 160115P00075000 P 01/15/16 75.0 37.00 38.95

OPRA data is delayed 15 minutes.