Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Gamestop Corp Holding Company (GME)
As of Apr 26 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 180427C00009000 C Apr 27, 2018 9.0 4.20 4.75
GME 180427C00009500 C Apr 27, 2018 9.5 4.00 4.25
GME 180427C00010000 C Apr 27, 2018 10.0 3.45 3.95
GME 180427C00010500 C Apr 27, 2018 10.5 2.85 3.30
GME 180427C00011000 C Apr 27, 2018 11.0 2.60 2.77
GME 180427C00011500 C Apr 27, 2018 11.5 2.03 2.26
GME 180427C00012000 C Apr 27, 2018 12.0 1.62 1.76
GME 180427C00012500 C Apr 27, 2018 12.5 1.14 1.27
GME 180427C00013000 C Apr 27, 2018 13.0 0.61 0.74
GME 180427C00013500 C Apr 27, 2018 13.5 0.19 0.23
GME 180427C00014000 C Apr 27, 2018 14.0 0.00 0.02
GME 180427C00014500 C Apr 27, 2018 14.5 0.00 0.02
GME 180427C00015000 C Apr 27, 2018 15.0 0.00 0.01
GME 180427C00015500 C Apr 27, 2018 15.5 0.00 0.03
GME 180427C00016000 C Apr 27, 2018 16.0 0.00 0.03
GME 180427C00016500 C Apr 27, 2018 16.5 0.00 0.03
GME 180427C00017000 C Apr 27, 2018 17.0 0.00 0.04
GME 180427C00017500 C Apr 27, 2018 17.5 0.00 0.04
GME 180427C00018000 C Apr 27, 2018 18.0 0.00 0.04
GME 180427C00018500 C Apr 27, 2018 18.5 0.00 0.03
GME 180427C00019000 C Apr 27, 2018 19.0 0.00 0.03
GME 180427C00019500 C Apr 27, 2018 19.5 0.00 0.09
GME 180427C00020000 C Apr 27, 2018 20.0 0.00 0.04
GME 180427C00020500 C Apr 27, 2018 20.5 0.00 0.13
GME 180427C00021000 C Apr 27, 2018 21.0 0.00 0.06
GME 180427C00021500 C Apr 27, 2018 21.5 0.00 0.03
GME 180427P00009000 P Apr 27, 2018 9.0 0.00 0.04
GME 180427P00009500 P Apr 27, 2018 9.5 0.00 0.09
GME 180427P00010000 P Apr 27, 2018 10.0 0.00 0.04
GME 180427P00010500 P Apr 27, 2018 10.5 0.00 0.06
GME 180427P00011000 P Apr 27, 2018 11.0 0.00 0.03
GME 180427P00011500 P Apr 27, 2018 11.5 0.00 0.03
GME 180427P00012000 P Apr 27, 2018 12.0 0.00 0.03
GME 180427P00012500 P Apr 27, 2018 12.5 0.00 0.02
GME 180427P00013000 P Apr 27, 2018 13.0 0.00 0.05
GME 180427P00013500 P Apr 27, 2018 13.5 0.05 0.07
GME 180427P00014000 P Apr 27, 2018 14.0 0.31 0.41
GME 180427P00014500 P Apr 27, 2018 14.5 0.76 0.91
GME 180427P00015000 P Apr 27, 2018 15.0 1.26 1.40
GME 180427P00015500 P Apr 27, 2018 15.5 1.65 1.95
GME 180427P00016000 P Apr 27, 2018 16.0 2.17 2.44
GME 180427P00016500 P Apr 27, 2018 16.5 2.67 2.96
GME 180427P00017000 P Apr 27, 2018 17.0 2.92 3.55
GME 180427P00017500 P Apr 27, 2018 17.5 3.75 4.00
GME 180427P00018000 P Apr 27, 2018 18.0 4.15 4.50
GME 180427P00018500 P Apr 27, 2018 18.5 4.45 5.10
GME 180427P00019000 P Apr 27, 2018 19.0 5.20 5.60
GME 180427P00019500 P Apr 27, 2018 19.5 5.70 5.95
GME 180427P00020000 P Apr 27, 2018 20.0 6.25 6.50
GME 180427P00020500 P Apr 27, 2018 20.5 6.75 7.00
GME 180427P00021000 P Apr 27, 2018 21.0 7.20 7.55
GME 180427P00021500 P Apr 27, 2018 21.5 7.70 8.25
GME 180504C00009000 C May 04, 2018 9.0 4.45 4.80
GME 180504C00009500 C May 04, 2018 9.5 4.00 4.35
GME 180504C00010000 C May 04, 2018 10.0 3.40 3.85
GME 180504C00010500 C May 04, 2018 10.5 2.45 3.30
GME 180504C00011000 C May 04, 2018 11.0 2.43 2.84
GME 180504C00011500 C May 04, 2018 11.5 1.88 2.43
GME 180504C00012000 C May 04, 2018 12.0 1.61 1.74
GME 180504C00012500 C May 04, 2018 12.5 1.13 1.27
GME 180504C00013000 C May 04, 2018 13.0 0.50 0.88
GME 180504C00013500 C May 04, 2018 13.5 0.36 0.39
GME 180504C00014000 C May 04, 2018 14.0 0.14 0.17
GME 180504C00014500 C May 04, 2018 14.5 0.04 0.05
GME 180504C00015000 C May 04, 2018 15.0 0.00 0.05
GME 180504C00015500 C May 04, 2018 15.5 0.00 0.05
GME 180504C00016000 C May 04, 2018 16.0 0.00 0.05
GME 180504C00016500 C May 04, 2018 16.5 0.00 0.07
GME 180504C00017000 C May 04, 2018 17.0 0.00 0.05
GME 180504C00017500 C May 04, 2018 17.5 0.00 0.05
GME 180504C00018000 C May 04, 2018 18.0 0.00 0.04
GME 180504C00018500 C May 04, 2018 18.5 0.00 0.06
GME 180504C00019000 C May 04, 2018 19.0 0.00 0.06
GME 180504C00020000 C May 04, 2018 20.0 0.00 0.04
GME 180504P00009000 P May 04, 2018 9.0 0.00 0.12
GME 180504P00009500 P May 04, 2018 9.5 0.00 0.05
GME 180504P00010000 P May 04, 2018 10.0 0.00 0.05
GME 180504P00010500 P May 04, 2018 10.5 0.00 0.09
GME 180504P00011000 P May 04, 2018 11.0 0.00 0.14
GME 180504P00011500 P May 04, 2018 11.5 0.00 0.12
GME 180504P00012000 P May 04, 2018 12.0 0.00 0.04
GME 180504P00012500 P May 04, 2018 12.5 0.01 0.07
GME 180504P00013000 P May 04, 2018 13.0 0.06 0.13
GME 180504P00013500 P May 04, 2018 13.5 0.19 0.21
GME 180504P00014000 P May 04, 2018 14.0 0.45 0.51
GME 180504P00014500 P May 04, 2018 14.5 0.70 1.02
GME 180504P00015000 P May 04, 2018 15.0 1.18 1.50
GME 180504P00015500 P May 04, 2018 15.5 1.56 2.01
GME 180504P00016000 P May 04, 2018 16.0 1.74 2.60
GME 180504P00016500 P May 04, 2018 16.5 2.40 2.98
GME 180504P00017000 P May 04, 2018 17.0 2.58 3.50
GME 180504P00017500 P May 04, 2018 17.5 3.65 4.30
GME 180504P00018000 P May 04, 2018 18.0 4.20 4.60
GME 180504P00018500 P May 04, 2018 18.5 4.40 5.10
GME 180504P00019000 P May 04, 2018 19.0 5.00 5.55
GME 180504P00020000 P May 04, 2018 20.0 6.00 6.45
GME 180511C00009000 C May 11, 2018 9.0 4.15 5.15
GME 180511C00009500 C May 11, 2018 9.5 3.65 4.25
GME 180511C00010000 C May 11, 2018 10.0 3.05 4.10
GME 180511C00010500 C May 11, 2018 10.5 2.59 3.50
GME 180511C00011000 C May 11, 2018 11.0 2.07 3.10
GME 180511C00011500 C May 11, 2018 11.5 1.78 2.36
GME 180511C00012000 C May 11, 2018 12.0 1.17 1.87
GME 180511C00012500 C May 11, 2018 12.5 1.05 1.38
GME 180511C00013000 C May 11, 2018 13.0 0.63 0.96
GME 180511C00013500 C May 11, 2018 13.5 0.45 0.49
GME 180511C00014000 C May 11, 2018 14.0 0.21 0.26
GME 180511C00014500 C May 11, 2018 14.5 0.08 0.13
GME 180511C00015000 C May 11, 2018 15.0 0.02 0.08
GME 180511C00015500 C May 11, 2018 15.5 0.00 0.04
GME 180511C00016000 C May 11, 2018 16.0 0.00 0.06
GME 180511C00016500 C May 11, 2018 16.5 0.00 0.06
GME 180511C00017000 C May 11, 2018 17.0 0.00 0.06
GME 180511C00017500 C May 11, 2018 17.5 0.00 0.09
GME 180511C00018000 C May 11, 2018 18.0 0.00 0.07
GME 180511C00018500 C May 11, 2018 18.5 0.00 0.08
GME 180511C00019000 C May 11, 2018 19.0 0.00 0.07
GME 180511C00019500 C May 11, 2018 19.5 0.00 0.07
GME 180511P00009000 P May 11, 2018 9.0 0.00 0.06
GME 180511P00009500 P May 11, 2018 9.5 0.00 0.11
GME 180511P00010000 P May 11, 2018 10.0 0.00 0.07
GME 180511P00010500 P May 11, 2018 10.5 0.00 0.03
GME 180511P00011000 P May 11, 2018 11.0 0.00 0.10
GME 180511P00011500 P May 11, 2018 11.5 0.00 0.10
GME 180511P00012000 P May 11, 2018 12.0 0.01 0.07
GME 180511P00012500 P May 11, 2018 12.5 0.05 0.10
GME 180511P00013000 P May 11, 2018 13.0 0.11 0.18
GME 180511P00013500 P May 11, 2018 13.5 0.27 0.32
GME 180511P00014000 P May 11, 2018 14.0 0.49 0.63
GME 180511P00014500 P May 11, 2018 14.5 0.71 1.18
GME 180511P00015000 P May 11, 2018 15.0 1.09 1.63
GME 180511P00015500 P May 11, 2018 15.5 1.56 2.14
GME 180511P00016000 P May 11, 2018 16.0 1.98 2.57
GME 180511P00016500 P May 11, 2018 16.5 2.53 2.99
GME 180511P00017000 P May 11, 2018 17.0 3.10 3.65
GME 180511P00017500 P May 11, 2018 17.5 3.65 4.15
GME 180511P00018000 P May 11, 2018 18.0 4.05 4.65
GME 180511P00018500 P May 11, 2018 18.5 4.60 5.15
GME 180511P00019000 P May 11, 2018 19.0 5.10 5.95
GME 180511P00019500 P May 11, 2018 19.5 5.35 6.15
GME 180518C00008000 C May 18, 2018 8.0 5.40 5.80
GME 180518C00008500 C May 18, 2018 8.5 5.00 5.30
GME 180518C00009000 C May 18, 2018 9.0 4.45 4.85
GME 180518C00009500 C May 18, 2018 9.5 4.00 4.30
GME 180518C00010000 C May 18, 2018 10.0 3.00 3.85
GME 180518C00010500 C May 18, 2018 10.5 2.78 3.35
GME 180518C00011000 C May 18, 2018 11.0 2.45 2.89
GME 180518C00011500 C May 18, 2018 11.5 1.98 2.32
GME 180518C00012000 C May 18, 2018 12.0 1.52 1.82
GME 180518C00012500 C May 18, 2018 12.5 1.07 1.32
GME 180518C00013000 C May 18, 2018 13.0 0.78 0.91
GME 180518C00013500 C May 18, 2018 13.5 0.51 0.58
GME 180518C00014000 C May 18, 2018 14.0 0.21 0.38
GME 180518C00014500 C May 18, 2018 14.5 0.13 0.17
GME 180518C00015000 C May 18, 2018 15.0 0.04 0.09
GME 180518C00015500 C May 18, 2018 15.5 0.02 0.07
GME 180518C00016000 C May 18, 2018 16.0 0.01 0.04
GME 180518C00016500 C May 18, 2018 16.5 0.00 0.04
GME 180518C00017000 C May 18, 2018 17.0 0.00 0.04
GME 180518C00017500 C May 18, 2018 17.5 0.00 0.22
GME 180518C00018000 C May 18, 2018 18.0 0.00 0.05
GME 180518C00018500 C May 18, 2018 18.5 0.00 0.21
GME 180518C00019000 C May 18, 2018 19.0 0.00 0.04
GME 180518C00019500 C May 18, 2018 19.5 0.00 0.04
GME 180518C00020000 C May 18, 2018 20.0 0.00 0.03
GME 180518C00020500 C May 18, 2018 20.5 0.00 0.21
GME 180518C00021000 C May 18, 2018 21.0 0.00 0.04
GME 180518C00022000 C May 18, 2018 22.0 0.00 0.16
GME 180518C00023000 C May 18, 2018 23.0 0.00 0.17
GME 180518C00024000 C May 18, 2018 24.0 0.00 0.03
GME 180518P00008000 P May 18, 2018 8.0 0.00 0.04
GME 180518P00008500 P May 18, 2018 8.5 0.00 0.21
GME 180518P00009000 P May 18, 2018 9.0 0.00 0.03
GME 180518P00009500 P May 18, 2018 9.5 0.00 0.13
GME 180518P00010000 P May 18, 2018 10.0 0.00 0.04
GME 180518P00010500 P May 18, 2018 10.5 0.00 0.04
GME 180518P00011000 P May 18, 2018 11.0 0.00 0.08
GME 180518P00011500 P May 18, 2018 11.5 0.01 0.06
GME 180518P00012000 P May 18, 2018 12.0 0.05 0.07
GME 180518P00012500 P May 18, 2018 12.5 0.09 0.13
GME 180518P00013000 P May 18, 2018 13.0 0.17 0.25
GME 180518P00013500 P May 18, 2018 13.5 0.35 0.45
GME 180518P00014000 P May 18, 2018 14.0 0.58 0.69
GME 180518P00014500 P May 18, 2018 14.5 0.88 1.06
GME 180518P00015000 P May 18, 2018 15.0 1.18 1.47
GME 180518P00015500 P May 18, 2018 15.5 1.41 1.93
GME 180518P00016000 P May 18, 2018 16.0 2.07 2.45
GME 180518P00016500 P May 18, 2018 16.5 2.43 2.93
GME 180518P00017000 P May 18, 2018 17.0 2.84 3.45
GME 180518P00017500 P May 18, 2018 17.5 3.55 3.90
GME 180518P00018000 P May 18, 2018 18.0 4.15 4.40
GME 180518P00018500 P May 18, 2018 18.5 4.55 4.90
GME 180518P00019000 P May 18, 2018 19.0 5.00 5.40
GME 180518P00019500 P May 18, 2018 19.5 5.30 5.95
GME 180518P00020000 P May 18, 2018 20.0 6.05 6.60
GME 180518P00020500 P May 18, 2018 20.5 6.55 7.10
GME 180518P00021000 P May 18, 2018 21.0 7.10 7.40
GME 180518P00022000 P May 18, 2018 22.0 7.70 8.55
GME 180518P00023000 P May 18, 2018 23.0 8.70 9.60
GME 180518P00024000 P May 18, 2018 24.0 9.80 10.90
GME 180525C00008000 C May 25, 2018 8.0 3.55 7.70
GME 180525C00008500 C May 25, 2018 8.5 3.20 7.35
GME 180525C00009000 C May 25, 2018 9.0 2.46 6.90
GME 180525C00009500 C May 25, 2018 9.5 1.96 6.30
GME 180525C00010000 C May 25, 2018 10.0 1.51 5.85
GME 180525C00010500 C May 25, 2018 10.5 0.90 5.40
GME 180525C00011000 C May 25, 2018 11.0 0.58 4.95
GME 180525C00011500 C May 25, 2018 11.5 0.11 4.60
GME 180525C00012000 C May 25, 2018 12.0 0.00 3.85
GME 180525C00012500 C May 25, 2018 12.5 0.97 2.37
GME 180525C00013000 C May 25, 2018 13.0 0.92 1.29
GME 180525C00013500 C May 25, 2018 13.5 0.66 1.00
GME 180525C00014000 C May 25, 2018 14.0 0.45 0.55
GME 180525C00014500 C May 25, 2018 14.5 0.20 0.40
GME 180525C00015000 C May 25, 2018 15.0 0.15 0.32
GME 180525C00015500 C May 25, 2018 15.5 0.00 0.30
GME 180525C00016000 C May 25, 2018 16.0 0.00 0.25
GME 180525C00016500 C May 25, 2018 16.5 0.00 0.71
GME 180525C00017000 C May 25, 2018 17.0 0.00 0.10
GME 180525C00017500 C May 25, 2018 17.5 0.00 0.74
GME 180525C00018000 C May 25, 2018 18.0 0.00 0.75
GME 180525C00018500 C May 25, 2018 18.5 0.00 0.75
GME 180525C00019000 C May 25, 2018 19.0 0.00 0.75
GME 180525C00019500 C May 25, 2018 19.5 0.00 0.75
GME 180525C00020000 C May 25, 2018 20.0 0.00 0.75
GME 180525C00020500 C May 25, 2018 20.5 0.00 0.75
GME 180525C00021000 C May 25, 2018 21.0 0.00 0.75
GME 180525P00008000 P May 25, 2018 8.0 0.00 0.75
GME 180525P00008500 P May 25, 2018 8.5 0.00 0.75
GME 180525P00009000 P May 25, 2018 9.0 0.00 0.75
GME 180525P00009500 P May 25, 2018 9.5 0.00 0.75
GME 180525P00010000 P May 25, 2018 10.0 0.00 0.75
GME 180525P00010500 P May 25, 2018 10.5 0.00 0.74
GME 180525P00011000 P May 25, 2018 11.0 0.00 0.74
GME 180525P00011500 P May 25, 2018 11.5 0.00 0.42
GME 180525P00012000 P May 25, 2018 12.0 0.06 0.64
GME 180525P00012500 P May 25, 2018 12.5 0.13 0.47
GME 180525P00013000 P May 25, 2018 13.0 0.30 0.64
GME 180525P00013500 P May 25, 2018 13.5 0.50 0.88
GME 180525P00014000 P May 25, 2018 14.0 0.75 1.14
GME 180525P00014500 P May 25, 2018 14.5 1.00 1.47
GME 180525P00015000 P May 25, 2018 15.0 0.00 3.60
GME 180525P00015500 P May 25, 2018 15.5 0.04 4.15
GME 180525P00016000 P May 25, 2018 16.0 0.37 4.50
GME 180525P00016500 P May 25, 2018 16.5 0.87 4.95
GME 180525P00017000 P May 25, 2018 17.0 1.19 5.45
GME 180525P00017500 P May 25, 2018 17.5 1.52 5.95
GME 180525P00018000 P May 25, 2018 18.0 2.21 6.45
GME 180525P00018500 P May 25, 2018 18.5 2.50 6.95
GME 180525P00019000 P May 25, 2018 19.0 3.20 7.45
GME 180525P00019500 P May 25, 2018 19.5 3.70 7.95
GME 180525P00020000 P May 25, 2018 20.0 4.20 8.45
GME 180525P00020500 P May 25, 2018 20.5 4.70 8.95
GME 180525P00021000 P May 25, 2018 21.0 5.20 9.45
GME 180601C00009000 C Jun 01, 2018 9.0 2.30 5.55
GME 180601C00009500 C Jun 01, 2018 9.5 1.97 5.70
GME 180601C00010000 C Jun 01, 2018 10.0 1.30 4.95
GME 180601C00010500 C Jun 01, 2018 10.5 0.90 4.65
GME 180601C00011000 C Jun 01, 2018 11.0 0.52 3.85
GME 180601C00011500 C Jun 01, 2018 11.5 0.10 3.15
GME 180601C00012000 C Jun 01, 2018 12.0 0.26 3.50
GME 180601C00012500 C Jun 01, 2018 12.5 1.09 2.47
GME 180601C00013000 C Jun 01, 2018 13.0 1.06 1.37
GME 180601C00013500 C Jun 01, 2018 13.5 0.87 1.09
GME 180601C00014000 C Jun 01, 2018 14.0 0.65 0.86
GME 180601C00014500 C Jun 01, 2018 14.5 0.45 0.67
GME 180601C00015000 C Jun 01, 2018 15.0 0.25 0.59
GME 180601C00015500 C Jun 01, 2018 15.5 0.19 0.38
GME 180601C00016000 C Jun 01, 2018 16.0 0.04 0.29
GME 180601C00016500 C Jun 01, 2018 16.5 0.07 0.21
GME 180601C00017000 C Jun 01, 2018 17.0 0.04 0.16
GME 180601C00017500 C Jun 01, 2018 17.5 0.00 0.22
GME 180601C00018000 C Jun 01, 2018 18.0 0.00 0.12
GME 180601C00018500 C Jun 01, 2018 18.5 0.00 0.20
GME 180601C00019000 C Jun 01, 2018 19.0 0.00 0.22
GME 180601P00009000 P Jun 01, 2018 9.0 0.00 0.21
GME 180601P00009500 P Jun 01, 2018 9.5 0.00 0.15
GME 180601P00010000 P Jun 01, 2018 10.0 0.00 0.24
GME 180601P00010500 P Jun 01, 2018 10.5 0.00 0.27
GME 180601P00011000 P Jun 01, 2018 11.0 0.01 0.32
GME 180601P00011500 P Jun 01, 2018 11.5 0.06 0.27
GME 180601P00012000 P Jun 01, 2018 12.0 0.26 0.36
GME 180601P00012500 P Jun 01, 2018 12.5 0.27 0.57
GME 180601P00013000 P Jun 01, 2018 13.0 0.48 0.72
GME 180601P00013500 P Jun 01, 2018 13.5 0.63 0.94
GME 180601P00014000 P Jun 01, 2018 14.0 0.89 1.29
GME 180601P00014500 P Jun 01, 2018 14.5 1.17 1.61
GME 180601P00015000 P Jun 01, 2018 15.0 1.26 2.24
GME 180601P00015500 P Jun 01, 2018 15.5 1.07 2.46
GME 180601P00016000 P Jun 01, 2018 16.0 0.42 3.15
GME 180601P00016500 P Jun 01, 2018 16.5 0.90 3.55
GME 180601P00017000 P Jun 01, 2018 17.0 1.30 4.55
GME 180601P00017500 P Jun 01, 2018 17.5 1.70 4.60
GME 180601P00018000 P Jun 01, 2018 18.0 2.30 4.95
GME 180601P00018500 P Jun 01, 2018 18.5 2.70 5.55
GME 180601P00019000 P Jun 01, 2018 19.0 4.35 6.60
GME 180615C00006000 C Jun 15, 2018 6.0 7.35 7.95
GME 180615C00007000 C Jun 15, 2018 7.0 6.50 6.85
GME 180615C00008000 C Jun 15, 2018 8.0 5.55 5.95
GME 180615C00009000 C Jun 15, 2018 9.0 4.40 4.90
GME 180615C00010000 C Jun 15, 2018 10.0 3.40 4.00
GME 180615C00011000 C Jun 15, 2018 11.0 2.71 2.89
GME 180615C00012000 C Jun 15, 2018 12.0 1.93 2.02
GME 180615C00013000 C Jun 15, 2018 13.0 1.25 1.31
GME 180615C00014000 C Jun 15, 2018 14.0 0.75 0.80
GME 180615C00015000 C Jun 15, 2018 15.0 0.39 0.45
GME 180615C00016000 C Jun 15, 2018 16.0 0.20 0.24
GME 180615C00017000 C Jun 15, 2018 17.0 0.10 0.14
GME 180615C00018000 C Jun 15, 2018 18.0 0.04 0.09
GME 180615C00019000 C Jun 15, 2018 19.0 0.02 0.06
GME 180615C00020000 C Jun 15, 2018 20.0 0.00 0.05
GME 180615C00021000 C Jun 15, 2018 21.0 0.00 0.05
GME 180615C00022000 C Jun 15, 2018 22.0 0.00 0.05
GME 180615P00006000 P Jun 15, 2018 6.0 0.00 0.04
GME 180615P00007000 P Jun 15, 2018 7.0 0.00 0.06
GME 180615P00008000 P Jun 15, 2018 8.0 0.00 0.08
GME 180615P00009000 P Jun 15, 2018 9.0 0.01 0.13
GME 180615P00010000 P Jun 15, 2018 10.0 0.08 0.13
GME 180615P00011000 P Jun 15, 2018 11.0 0.20 0.24
GME 180615P00012000 P Jun 15, 2018 12.0 0.43 0.47
GME 180615P00013000 P Jun 15, 2018 13.0 0.80 0.87
GME 180615P00014000 P Jun 15, 2018 14.0 1.35 1.42
GME 180615P00015000 P Jun 15, 2018 15.0 1.99 2.12
GME 180615P00016000 P Jun 15, 2018 16.0 2.85 2.94
GME 180615P00017000 P Jun 15, 2018 17.0 3.70 3.85
GME 180615P00018000 P Jun 15, 2018 18.0 4.55 4.85
GME 180615P00019000 P Jun 15, 2018 19.0 5.45 5.85
GME 180615P00020000 P Jun 15, 2018 20.0 6.35 6.90
GME 180615P00021000 P Jun 15, 2018 21.0 7.45 7.90
GME 180615P00022000 P Jun 15, 2018 22.0 8.35 8.90
GME 180720C00007000 C Jul 20, 2018 7.0 6.40 6.85
GME 180720C00008000 C Jul 20, 2018 8.0 5.35 5.85
GME 180720C00009000 C Jul 20, 2018 9.0 4.30 5.20
GME 180720C00010000 C Jul 20, 2018 10.0 3.15 3.95
GME 180720C00011000 C Jul 20, 2018 11.0 2.67 2.92
GME 180720C00012000 C Jul 20, 2018 12.0 1.99 2.05
GME 180720C00013000 C Jul 20, 2018 13.0 1.33 1.40
GME 180720C00014000 C Jul 20, 2018 14.0 0.86 0.91
GME 180720C00015000 C Jul 20, 2018 15.0 0.49 0.55
GME 180720C00016000 C Jul 20, 2018 16.0 0.29 0.30
GME 180720C00017000 C Jul 20, 2018 17.0 0.16 0.19
GME 180720C00018000 C Jul 20, 2018 18.0 0.09 0.13
GME 180720C00019000 C Jul 20, 2018 19.0 0.05 0.09
GME 180720C00020000 C Jul 20, 2018 20.0 0.04 0.06
GME 180720C00021000 C Jul 20, 2018 21.0 0.01 0.05
GME 180720C00022000 C Jul 20, 2018 22.0 0.00 0.05
GME 180720C00023000 C Jul 20, 2018 23.0 0.00 0.05
GME 180720C00024000 C Jul 20, 2018 24.0 0.00 0.05
GME 180720C00025000 C Jul 20, 2018 25.0 0.00 0.05
GME 180720C00026000 C Jul 20, 2018 26.0 0.00 0.04
GME 180720C00027000 C Jul 20, 2018 27.0 0.00 0.05
GME 180720C00028000 C Jul 20, 2018 28.0 0.00 0.05
GME 180720C00029000 C Jul 20, 2018 29.0 0.00 0.04
GME 180720C00030000 C Jul 20, 2018 30.0 0.00 0.04
GME 180720C00031000 C Jul 20, 2018 31.0 0.00 0.04
GME 180720P00007000 P Jul 20, 2018 7.0 0.00 0.07
GME 180720P00008000 P Jul 20, 2018 8.0 0.02 0.08
GME 180720P00009000 P Jul 20, 2018 9.0 0.04 0.12
GME 180720P00010000 P Jul 20, 2018 10.0 0.13 0.18
GME 180720P00011000 P Jul 20, 2018 11.0 0.30 0.34
GME 180720P00012000 P Jul 20, 2018 12.0 0.56 0.60
GME 180720P00013000 P Jul 20, 2018 13.0 0.97 1.01
GME 180720P00014000 P Jul 20, 2018 14.0 1.50 1.57
GME 180720P00015000 P Jul 20, 2018 15.0 2.17 2.25
GME 180720P00016000 P Jul 20, 2018 16.0 2.85 3.05
GME 180720P00017000 P Jul 20, 2018 17.0 3.60 4.00
GME 180720P00018000 P Jul 20, 2018 18.0 4.35 4.90
GME 180720P00019000 P Jul 20, 2018 19.0 5.45 5.85
GME 180720P00020000 P Jul 20, 2018 20.0 6.55 6.80
GME 180720P00021000 P Jul 20, 2018 21.0 7.20 7.80
GME 180720P00022000 P Jul 20, 2018 22.0 8.35 8.80
GME 180720P00023000 P Jul 20, 2018 23.0 9.25 10.05
GME 180720P00024000 P Jul 20, 2018 24.0 10.20 11.05
GME 180720P00025000 P Jul 20, 2018 25.0 11.55 11.80
GME 180720P00026000 P Jul 20, 2018 26.0 12.50 12.75
GME 180720P00027000 P Jul 20, 2018 27.0 13.20 13.90
GME 180720P00028000 P Jul 20, 2018 28.0 14.50 14.75
GME 180720P00029000 P Jul 20, 2018 29.0 15.40 15.75
GME 180720P00030000 P Jul 20, 2018 30.0 16.25 16.75
GME 180720P00031000 P Jul 20, 2018 31.0 17.50 17.80
GME 181019C00007000 C Oct 19, 2018 7.0 6.35 6.95
GME 181019C00008000 C Oct 19, 2018 8.0 5.40 5.90
GME 181019C00009000 C Oct 19, 2018 9.0 4.40 5.10
GME 181019C00010000 C Oct 19, 2018 10.0 3.50 4.00
GME 181019C00011000 C Oct 19, 2018 11.0 2.89 3.00
GME 181019C00012000 C Oct 19, 2018 12.0 2.18 2.32
GME 181019C00013000 C Oct 19, 2018 13.0 1.64 1.75
GME 181019C00014000 C Oct 19, 2018 14.0 1.20 1.27
GME 181019C00015000 C Oct 19, 2018 15.0 0.85 0.92
GME 181019C00016000 C Oct 19, 2018 16.0 0.58 0.62
GME 181019C00017000 C Oct 19, 2018 17.0 0.39 0.46
GME 181019C00018000 C Oct 19, 2018 18.0 0.27 0.33
GME 181019C00019000 C Oct 19, 2018 19.0 0.18 0.23
GME 181019C00020000 C Oct 19, 2018 20.0 0.11 0.18
GME 181019C00021000 C Oct 19, 2018 21.0 0.07 0.14
GME 181019C00022000 C Oct 19, 2018 22.0 0.04 0.13
GME 181019C00023000 C Oct 19, 2018 23.0 0.03 0.12
GME 181019C00024000 C Oct 19, 2018 24.0 0.01 0.09
GME 181019C00025000 C Oct 19, 2018 25.0 0.01 0.05
GME 181019C00026000 C Oct 19, 2018 26.0 0.00 0.08
GME 181019C00027000 C Oct 19, 2018 27.0 0.00 0.07
GME 181019C00028000 C Oct 19, 2018 28.0 0.00 0.08
GME 181019C00029000 C Oct 19, 2018 29.0 0.00 0.07
GME 181019C00030000 C Oct 19, 2018 30.0 0.00 0.06
GME 181019C00031000 C Oct 19, 2018 31.0 0.00 0.06
GME 181019P00007000 P Oct 19, 2018 7.0 0.06 0.10
GME 181019P00008000 P Oct 19, 2018 8.0 0.13 0.18
GME 181019P00009000 P Oct 19, 2018 9.0 0.24 0.30
GME 181019P00010000 P Oct 19, 2018 10.0 0.41 0.47
GME 181019P00011000 P Oct 19, 2018 11.0 0.69 0.75
GME 181019P00012000 P Oct 19, 2018 12.0 1.05 1.13
GME 181019P00013000 P Oct 19, 2018 13.0 1.52 1.59
GME 181019P00014000 P Oct 19, 2018 14.0 2.07 2.19
GME 181019P00015000 P Oct 19, 2018 15.0 2.74 2.86
GME 181019P00016000 P Oct 19, 2018 16.0 3.45 3.60
GME 181019P00017000 P Oct 19, 2018 17.0 4.30 4.45
GME 181019P00018000 P Oct 19, 2018 18.0 5.10 5.30
GME 181019P00019000 P Oct 19, 2018 19.0 6.10 6.20
GME 181019P00020000 P Oct 19, 2018 20.0 6.90 7.20
GME 181019P00021000 P Oct 19, 2018 21.0 7.70 8.15
GME 181019P00022000 P Oct 19, 2018 22.0 8.45 9.15
GME 181019P00023000 P Oct 19, 2018 23.0 9.85 10.20
GME 181019P00024000 P Oct 19, 2018 24.0 10.50 11.10
GME 181019P00025000 P Oct 19, 2018 25.0 11.35 12.10
GME 181019P00026000 P Oct 19, 2018 26.0 11.75 13.30
GME 181019P00027000 P Oct 19, 2018 27.0 13.05 14.05
GME 181019P00028000 P Oct 19, 2018 28.0 14.30 15.00
GME 181019P00029000 P Oct 19, 2018 29.0 15.35 16.05
GME 181019P00030000 P Oct 19, 2018 30.0 16.30 17.25
GME 181019P00031000 P Oct 19, 2018 31.0 17.40 18.20
GME 190118C00008000 C Jan 18, 2019 8.0 5.40 5.80
GME 190118C00010000 C Jan 18, 2019 10.0 3.75 3.95
GME 190118C00011000 C Jan 18, 2019 11.0 3.00 3.25
GME 190118C00012000 C Jan 18, 2019 12.0 2.25 2.49
GME 190118C00013000 C Jan 18, 2019 13.0 1.74 2.00
GME 190118C00014000 C Jan 18, 2019 14.0 1.21 1.55
GME 190118C00015000 C Jan 18, 2019 15.0 1.02 1.21
GME 190118C00016000 C Jan 18, 2019 16.0 0.64 0.92
GME 190118C00017000 C Jan 18, 2019 17.0 0.40 0.71
GME 190118C00018000 C Jan 18, 2019 18.0 0.41 0.53
GME 190118C00020000 C Jan 18, 2019 20.0 0.21 0.33
GME 190118C00023000 C Jan 18, 2019 23.0 0.10 0.17
GME 190118C00025000 C Jan 18, 2019 25.0 0.05 0.14
GME 190118C00027000 C Jan 18, 2019 27.0 0.02 0.12
GME 190118C00030000 C Jan 18, 2019 30.0 0.01 0.09
GME 190118C00032000 C Jan 18, 2019 32.0 0.00 0.05
GME 190118C00035000 C Jan 18, 2019 35.0 0.00 0.09
GME 190118C00037000 C Jan 18, 2019 37.0 0.00 0.08
GME 190118C00040000 C Jan 18, 2019 40.0 0.00 0.08
GME 190118P00008000 P Jan 18, 2019 8.0 0.27 0.43
GME 190118P00010000 P Jan 18, 2019 10.0 0.60 0.78
GME 190118P00011000 P Jan 18, 2019 11.0 0.92 1.12
GME 190118P00012000 P Jan 18, 2019 12.0 1.29 1.56
GME 190118P00013000 P Jan 18, 2019 13.0 1.92 2.09
GME 190118P00014000 P Jan 18, 2019 14.0 2.47 2.69
GME 190118P00015000 P Jan 18, 2019 15.0 3.00 3.35
GME 190118P00016000 P Jan 18, 2019 16.0 3.90 4.10
GME 190118P00017000 P Jan 18, 2019 17.0 4.70 4.85
GME 190118P00018000 P Jan 18, 2019 18.0 5.55 5.70
GME 190118P00020000 P Jan 18, 2019 20.0 7.25 7.50
GME 190118P00023000 P Jan 18, 2019 23.0 9.60 10.45
GME 190118P00025000 P Jan 18, 2019 25.0 12.00 12.35
GME 190118P00027000 P Jan 18, 2019 27.0 13.50 14.50
GME 190118P00030000 P Jan 18, 2019 30.0 16.60 17.35
GME 190118P00032000 P Jan 18, 2019 32.0 18.55 19.40
GME 190118P00035000 P Jan 18, 2019 35.0 21.30 22.10
GME 190118P00037000 P Jan 18, 2019 37.0 23.15 24.40
GME 190118P00040000 P Jan 18, 2019 40.0 26.10 27.25
GME 200117C00003000 C Jan 17, 2020 3.0 9.40 12.40
GME 200117C00005000 C Jan 17, 2020 5.0 7.60 9.85
GME 200117C00008000 C Jan 17, 2020 8.0 4.25 6.85
GME 200117C00010000 C Jan 17, 2020 10.0 3.70 4.20
GME 200117C00013000 C Jan 17, 2020 13.0 2.27 2.82
GME 200117C00015000 C Jan 17, 2020 15.0 1.59 2.24
GME 200117C00017000 C Jan 17, 2020 17.0 1.15 1.54
GME 200117C00020000 C Jan 17, 2020 20.0 0.60 1.01
GME 200117C00022000 C Jan 17, 2020 22.0 0.40 0.76
GME 200117C00025000 C Jan 17, 2020 25.0 0.16 0.52
GME 200117C00027000 C Jan 17, 2020 27.0 0.22 0.41
GME 200117C00030000 C Jan 17, 2020 30.0 0.12 0.36
GME 200117C00035000 C Jan 17, 2020 35.0 0.00 0.23
GME 200117P00003000 P Jan 17, 2020 3.0 0.06 0.20
GME 200117P00005000 P Jan 17, 2020 5.0 0.35 0.55
GME 200117P00008000 P Jan 17, 2020 8.0 0.97 1.31
GME 200117P00010000 P Jan 17, 2020 10.0 1.64 2.19
GME 200117P00013000 P Jan 17, 2020 13.0 3.30 3.55
GME 200117P00015000 P Jan 17, 2020 15.0 4.55 5.25
GME 200117P00017000 P Jan 17, 2020 17.0 5.95 6.50
GME 200117P00020000 P Jan 17, 2020 20.0 8.30 8.75
GME 200117P00022000 P Jan 17, 2020 22.0 10.05 10.65
GME 200117P00025000 P Jan 17, 2020 25.0 12.50 13.70
GME 200117P00027000 P Jan 17, 2020 27.0 14.10 15.30
GME 200117P00030000 P Jan 17, 2020 30.0 16.85 19.00
GME 200117P00035000 P Jan 17, 2020 35.0 21.25 23.95
OPRA data is delayed 15 minutes.