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 (2017-01-27)Premium Content

Gamestop Corp Holding Company (GME)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 170331C00017000 C 03/31/17 17.0 3.55 4.60
GME 170331C00017500 C 03/31/17 17.5 1.80 5.00
GME 170331C00018000 C 03/31/17 18.0 2.34 3.80
GME 170331C00018500 C 03/31/17 18.5 0.60 4.35
GME 170331C00019000 C 03/31/17 19.0 1.65 1.94
GME 170331C00019500 C 03/31/17 19.5 1.07 1.61
GME 170331C00020000 C 03/31/17 20.0 0.82 0.91
GME 170331C00020500 C 03/31/17 20.5 0.46 0.60
GME 170331C00021000 C 03/31/17 21.0 0.22 0.29
GME 170331C00021500 C 03/31/17 21.5 0.10 0.14
GME 170331C00022000 C 03/31/17 22.0 0.03 0.06
GME 170331C00022500 C 03/31/17 22.5 0.00 0.03
GME 170331C00023000 C 03/31/17 23.0 0.00 0.03
GME 170331C00023500 C 03/31/17 23.5 0.00 0.05
GME 170331C00024000 C 03/31/17 24.0 0.00 0.03
GME 170331C00024500 C 03/31/17 24.5 0.00 0.07
GME 170331C00025000 C 03/31/17 25.0 0.00 0.11
GME 170331C00025500 C 03/31/17 25.5 0.00 0.05
GME 170331C00026000 C 03/31/17 26.0 0.00 0.01
GME 170331C00026500 C 03/31/17 26.5 0.00 0.01
GME 170331C00027000 C 03/31/17 27.0 0.00 0.01
GME 170331C00027500 C 03/31/17 27.5 0.00 0.11
GME 170331C00028000 C 03/31/17 28.0 0.00 0.03
GME 170331C00028500 C 03/31/17 28.5 0.00 0.03
GME 170331C00029000 C 03/31/17 29.0 0.00 0.11
GME 170331C00029500 C 03/31/17 29.5 0.00 0.10
GME 170331C00030000 C 03/31/17 30.0 0.00 0.09
GME 170331C00030500 C 03/31/17 30.5 0.00 0.19
GME 170331C00031000 C 03/31/17 31.0 0.00 0.11
GME 170331C00031500 C 03/31/17 31.5 0.00 0.33
GME 170331C00032000 C 03/31/17 32.0 0.00 0.11
GME 170331C00032500 C 03/31/17 32.5 0.00 0.33
GME 170331C00033000 C 03/31/17 33.0 0.00 0.10
GME 170331C00033500 C 03/31/17 33.5 0.00 1.59
GME 170331C00034000 C 03/31/17 34.0 0.00 0.11
GME 170331C00034500 C 03/31/17 34.5 0.00 0.19
GME 170331C00035000 C 03/31/17 35.0 0.00 0.11
GME 170331P00017000 P 03/31/17 17.0 0.00 0.06
GME 170331P00017500 P 03/31/17 17.5 0.01 0.03
GME 170331P00018000 P 03/31/17 18.0 0.00 0.03
GME 170331P00018500 P 03/31/17 18.5 0.01 0.04
GME 170331P00019000 P 03/31/17 19.0 0.02 0.06
GME 170331P00019500 P 03/31/17 19.5 0.05 0.09
GME 170331P00020000 P 03/31/17 20.0 0.12 0.15
GME 170331P00020500 P 03/31/17 20.5 0.26 0.33
GME 170331P00021000 P 03/31/17 21.0 0.51 0.60
GME 170331P00021500 P 03/31/17 21.5 0.88 0.96
GME 170331P00022000 P 03/31/17 22.0 1.19 1.42
GME 170331P00022500 P 03/31/17 22.5 1.63 1.89
GME 170331P00023000 P 03/31/17 23.0 2.23 2.39
GME 170331P00023500 P 03/31/17 23.5 2.43 2.89
GME 170331P00024000 P 03/31/17 24.0 3.20 3.45
GME 170331P00024500 P 03/31/17 24.5 3.70 3.95
GME 170331P00025000 P 03/31/17 25.0 4.10 4.55
GME 170331P00025500 P 03/31/17 25.5 4.50 4.95
GME 170331P00026000 P 03/31/17 26.0 4.50 5.45
GME 170331P00026500 P 03/31/17 26.5 3.70 7.75
GME 170331P00027000 P 03/31/17 27.0 5.60 6.50
GME 170331P00027500 P 03/31/17 27.5 4.75 8.75
GME 170331P00028000 P 03/31/17 28.0 5.25 8.60
GME 170331P00028500 P 03/31/17 28.5 6.95 8.15
GME 170331P00029000 P 03/31/17 29.0 7.05 9.25
GME 170331P00029500 P 03/31/17 29.5 6.60 10.90
GME 170331P00030000 P 03/31/17 30.0 8.45 9.85
GME 170331P00030500 P 03/31/17 30.5 7.70 12.00
GME 170331P00031000 P 03/31/17 31.0 8.20 12.15
GME 170331P00031500 P 03/31/17 31.5 8.65 12.85
GME 170331P00032000 P 03/31/17 32.0 10.10 12.35
GME 170331P00032500 P 03/31/17 32.5 9.60 13.95
GME 170331P00033000 P 03/31/17 33.0 10.45 14.40
GME 170331P00033500 P 03/31/17 33.5 10.70 15.15
GME 170331P00034000 P 03/31/17 34.0 11.35 15.20
GME 170331P00034500 P 03/31/17 34.5 11.60 15.95
GME 170331P00035000 P 03/31/17 35.0 13.15 15.10
GME 170407C00017500 C 04/07/17 17.5 3.10 4.05
GME 170407C00018000 C 04/07/17 18.0 2.41 3.70
GME 170407C00019000 C 04/07/17 19.0 0.62 3.90
GME 170407C00019500 C 04/07/17 19.5 1.30 1.51
GME 170407C00020000 C 04/07/17 20.0 0.78 1.17
GME 170407C00020500 C 04/07/17 20.5 0.60 0.78
GME 170407C00021000 C 04/07/17 21.0 0.38 0.44
GME 170407C00021500 C 04/07/17 21.5 0.20 0.26
GME 170407C00022000 C 04/07/17 22.0 0.10 0.16
GME 170407C00022500 C 04/07/17 22.5 0.04 0.08
GME 170407C00023000 C 04/07/17 23.0 0.02 0.04
GME 170407C00023500 C 04/07/17 23.5 0.00 0.10
GME 170407C00024000 C 04/07/17 24.0 0.00 0.03
GME 170407C00024500 C 04/07/17 24.5 0.00 0.04
GME 170407C00025000 C 04/07/17 25.0 0.00 0.07
GME 170407C00025500 C 04/07/17 25.5 0.00 0.04
GME 170407C00026000 C 04/07/17 26.0 0.00 0.02
GME 170407C00026500 C 04/07/17 26.5 0.00 0.11
GME 170407C00027000 C 04/07/17 27.0 0.00 0.03
GME 170407C00027500 C 04/07/17 27.5 0.00 0.11
GME 170407C00028000 C 04/07/17 28.0 0.00 0.02
GME 170407C00028500 C 04/07/17 28.5 0.00 0.03
GME 170407C00029000 C 04/07/17 29.0 0.00 0.11
GME 170407C00029500 C 04/07/17 29.5 0.00 0.10
GME 170407C00030000 C 04/07/17 30.0 0.00 0.10
GME 170407C00030500 C 04/07/17 30.5 0.00 0.10
GME 170407C00031000 C 04/07/17 31.0 0.00 0.10
GME 170407C00031500 C 04/07/17 31.5 0.00 0.15
GME 170407C00032000 C 04/07/17 32.0 0.00 0.06
GME 170407C00032500 C 04/07/17 32.5 0.00 0.15
GME 170407C00033000 C 04/07/17 33.0 0.00 0.33
GME 170407C00033500 C 04/07/17 33.5 0.00 0.29
GME 170407C00034000 C 04/07/17 34.0 0.00 0.42
GME 170407C00034500 C 04/07/17 34.5 0.00 0.58
GME 170407C00035000 C 04/07/17 35.0 0.00 0.11
GME 170407C00035500 C 04/07/17 35.5 0.00 0.31
GME 170407C00036000 C 04/07/17 36.0 0.00 0.11
GME 170407P00017500 P 04/07/17 17.5 0.00 0.03
GME 170407P00018000 P 04/07/17 18.0 0.02 0.04
GME 170407P00019000 P 04/07/17 19.0 0.07 0.10
GME 170407P00019500 P 04/07/17 19.5 0.13 0.17
GME 170407P00020000 P 04/07/17 20.0 0.24 0.30
GME 170407P00020500 P 04/07/17 20.5 0.41 0.48
GME 170407P00021000 P 04/07/17 21.0 0.66 0.75
GME 170407P00021500 P 04/07/17 21.5 0.97 1.08
GME 170407P00022000 P 04/07/17 22.0 1.36 1.47
GME 170407P00022500 P 04/07/17 22.5 1.60 1.94
GME 170407P00023000 P 04/07/17 23.0 1.99 2.42
GME 170407P00023500 P 04/07/17 23.5 2.69 2.89
GME 170407P00024000 P 04/07/17 24.0 3.00 3.40
GME 170407P00024500 P 04/07/17 24.5 2.90 4.00
GME 170407P00025000 P 04/07/17 25.0 3.60 4.50
GME 170407P00025500 P 04/07/17 25.5 4.20 4.95
GME 170407P00026000 P 04/07/17 26.0 5.00 5.45
GME 170407P00026500 P 04/07/17 26.5 5.35 5.95
GME 170407P00027000 P 04/07/17 27.0 5.45 7.25
GME 170407P00027500 P 04/07/17 27.5 4.75 8.50
GME 170407P00028000 P 04/07/17 28.0 6.45 9.10
GME 170407P00028500 P 04/07/17 28.5 5.70 10.00
GME 170407P00029000 P 04/07/17 29.0 6.95 9.30
GME 170407P00029500 P 04/07/17 29.5 6.50 11.00
GME 170407P00030000 P 04/07/17 30.0 7.90 9.85
GME 170407P00030500 P 04/07/17 30.5 7.35 11.95
GME 170407P00031000 P 04/07/17 31.0 8.95 11.30
GME 170407P00031500 P 04/07/17 31.5 8.40 12.95
GME 170407P00032000 P 04/07/17 32.0 9.95 12.30
GME 170407P00032500 P 04/07/17 32.5 9.45 14.00
GME 170407P00033000 P 04/07/17 33.0 10.95 13.40
GME 170407P00033500 P 04/07/17 33.5 10.35 15.00
GME 170407P00034000 P 04/07/17 34.0 11.90 14.50
GME 170407P00034500 P 04/07/17 34.5 11.60 15.90
GME 170407P00035000 P 04/07/17 35.0 11.95 15.25
GME 170407P00035500 P 04/07/17 35.5 12.50 17.00
GME 170407P00036000 P 04/07/17 36.0 14.45 15.90
GME 170413C00016500 C 04/13/17 16.5 4.05 5.05
GME 170413C00017500 C 04/13/17 17.5 2.14 4.20
GME 170413C00018000 C 04/13/17 18.0 2.32 3.75
GME 170413C00018500 C 04/13/17 18.5 1.06 4.40
GME 170413C00019000 C 04/13/17 19.0 0.75 2.52
GME 170413C00019500 C 04/13/17 19.5 0.00 3.10
GME 170413C00020000 C 04/13/17 20.0 0.97 1.34
GME 170413C00020500 C 04/13/17 20.5 0.69 1.06
GME 170413C00021000 C 04/13/17 21.0 0.45 0.65
GME 170413C00021500 C 04/13/17 21.5 0.26 0.44
GME 170413C00022000 C 04/13/17 22.0 0.16 0.22
GME 170413C00022500 C 04/13/17 22.5 0.09 0.13
GME 170413C00023000 C 04/13/17 23.0 0.04 0.08
GME 170413C00023500 C 04/13/17 23.5 0.00 0.05
GME 170413C00024000 C 04/13/17 24.0 0.00 0.04
GME 170413C00024500 C 04/13/17 24.5 0.00 0.03
GME 170413C00025000 C 04/13/17 25.0 0.00 0.03
GME 170413C00025500 C 04/13/17 25.5 0.00 0.03
GME 170413C00026000 C 04/13/17 26.0 0.00 0.07
GME 170413C00026500 C 04/13/17 26.5 0.00 0.14
GME 170413C00027000 C 04/13/17 27.0 0.00 0.05
GME 170413C00027500 C 04/13/17 27.5 0.00 0.11
GME 170413C00028000 C 04/13/17 28.0 0.00 0.10
GME 170413C00028500 C 04/13/17 28.5 0.00 0.10
GME 170413C00029000 C 04/13/17 29.0 0.00 0.10
GME 170413C00029500 C 04/13/17 29.5 0.00 0.30
GME 170413C00030000 C 04/13/17 30.0 0.00 0.11
GME 170413C00030500 C 04/13/17 30.5 0.00 0.32
GME 170413C00031000 C 04/13/17 31.0 0.00 0.11
GME 170413C00031500 C 04/13/17 31.5 0.00 0.11
GME 170413C00032000 C 04/13/17 32.0 0.00 0.09
GME 170413C00032500 C 04/13/17 32.5 0.00 0.12
GME 170413C00033000 C 04/13/17 33.0 0.00 0.11
GME 170413C00033500 C 04/13/17 33.5 0.00 0.10
GME 170413C00034000 C 04/13/17 34.0 0.00 0.11
GME 170413C00034500 C 04/13/17 34.5 0.00 0.11
GME 170413P00016500 P 04/13/17 16.5 0.00 0.17
GME 170413P00017500 P 04/13/17 17.5 0.00 1.61
GME 170413P00018000 P 04/13/17 18.0 0.00 0.09
GME 170413P00018500 P 04/13/17 18.5 0.06 0.09
GME 170413P00019000 P 04/13/17 19.0 0.11 0.15
GME 170413P00019500 P 04/13/17 19.5 0.19 0.24
GME 170413P00020000 P 04/13/17 20.0 0.31 0.38
GME 170413P00020500 P 04/13/17 20.5 0.50 0.58
GME 170413P00021000 P 04/13/17 21.0 0.73 0.83
GME 170413P00021500 P 04/13/17 21.5 1.04 1.16
GME 170413P00022000 P 04/13/17 22.0 1.40 1.54
GME 170413P00022500 P 04/13/17 22.5 1.62 2.01
GME 170413P00023000 P 04/13/17 23.0 2.28 2.42
GME 170413P00023500 P 04/13/17 23.5 2.58 3.00
GME 170413P00024000 P 04/13/17 24.0 3.15 3.45
GME 170413P00024500 P 04/13/17 24.5 2.89 3.95
GME 170413P00025000 P 04/13/17 25.0 3.50 4.45
GME 170413P00025500 P 04/13/17 25.5 4.15 5.70
GME 170413P00026000 P 04/13/17 26.0 4.40 7.05
GME 170413P00026500 P 04/13/17 26.5 3.75 7.60
GME 170413P00027000 P 04/13/17 27.0 5.40 8.15
GME 170413P00027500 P 04/13/17 27.5 4.65 8.75
GME 170413P00028000 P 04/13/17 28.0 6.20 9.15
GME 170413P00028500 P 04/13/17 28.5 5.70 10.00
GME 170413P00029000 P 04/13/17 29.0 6.20 9.45
GME 170413P00029500 P 04/13/17 29.5 6.70 10.95
GME 170413P00030000 P 04/13/17 30.0 7.05 10.00
GME 170413P00030500 P 04/13/17 30.5 7.35 11.95
GME 170413P00031000 P 04/13/17 31.0 8.20 11.00
GME 170413P00031500 P 04/13/17 31.5 8.35 12.95
GME 170413P00032000 P 04/13/17 32.0 9.30 12.65
GME 170413P00032500 P 04/13/17 32.5 9.35 13.95
GME 170413P00033000 P 04/13/17 33.0 10.25 13.35
GME 170413P00033500 P 04/13/17 33.5 10.40 14.95
GME 170413P00034000 P 04/13/17 34.0 11.20 15.20
GME 170413P00034500 P 04/13/17 34.5 12.95 14.05
GME 170421C00015000 C 04/21/17 15.0 5.50 6.55
GME 170421C00016000 C 04/21/17 16.0 4.40 5.70
GME 170421C00017000 C 04/21/17 17.0 3.55 4.45
GME 170421C00017500 C 04/21/17 17.5 2.81 4.15
GME 170421C00018000 C 04/21/17 18.0 2.53 3.60
GME 170421C00018500 C 04/21/17 18.5 1.42 3.15
GME 170421C00019000 C 04/21/17 19.0 1.86 2.18
GME 170421C00019500 C 04/21/17 19.5 1.47 1.61
GME 170421C00020000 C 04/21/17 20.0 1.09 1.23
GME 170421C00020500 C 04/21/17 20.5 0.81 0.89
GME 170421C00021000 C 04/21/17 21.0 0.56 0.61
GME 170421C00021500 C 04/21/17 21.5 0.38 0.42
GME 170421C00022000 C 04/21/17 22.0 0.24 0.27
GME 170421C00022500 C 04/21/17 22.5 0.15 0.18
GME 170421C00023000 C 04/21/17 23.0 0.06 0.11
GME 170421C00023500 C 04/21/17 23.5 0.05 0.07
GME 170421C00024000 C 04/21/17 24.0 0.03 0.04
GME 170421C00024500 C 04/21/17 24.5 0.01 0.03
GME 170421C00025000 C 04/21/17 25.0 0.01 0.03
GME 170421C00025500 C 04/21/17 25.5 0.00 0.03
GME 170421C00026000 C 04/21/17 26.0 0.00 0.03
GME 170421C00026500 C 04/21/17 26.5 0.00 0.03
GME 170421C00027000 C 04/21/17 27.0 0.00 0.02
GME 170421C00027500 C 04/21/17 27.5 0.00 0.04
GME 170421C00028000 C 04/21/17 28.0 0.00 0.02
GME 170421C00028500 C 04/21/17 28.5 0.00 0.04
GME 170421C00029000 C 04/21/17 29.0 0.00 0.02
GME 170421C00029500 C 04/21/17 29.5 0.00 0.03
GME 170421C00030000 C 04/21/17 30.0 0.00 0.02
GME 170421C00030500 C 04/21/17 30.5 0.00 0.11
GME 170421C00031000 C 04/21/17 31.0 0.00 0.05
GME 170421C00031500 C 04/21/17 31.5 0.00 0.05
GME 170421C00032000 C 04/21/17 32.0 0.00 0.11
GME 170421C00032500 C 04/21/17 32.5 0.00 0.11
GME 170421C00033000 C 04/21/17 33.0 0.00 0.10
GME 170421C00034000 C 04/21/17 34.0 0.00 0.07
GME 170421C00035000 C 04/21/17 35.0 0.00 0.06
GME 170421C00036000 C 04/21/17 36.0 0.00 0.11
GME 170421C00037000 C 04/21/17 37.0 0.00 0.09
GME 170421C00038000 C 04/21/17 38.0 0.00 0.11
GME 170421C00039000 C 04/21/17 39.0 0.00 0.11
GME 170421C00040000 C 04/21/17 40.0 0.00 0.10
GME 170421C00041000 C 04/21/17 41.0 0.00 0.11
GME 170421C00042000 C 04/21/17 42.0 0.00 0.11
GME 170421C00043000 C 04/21/17 43.0 0.00 0.11
GME 170421C00044000 C 04/21/17 44.0 0.00 0.11
GME 170421C00045000 C 04/21/17 45.0 0.00 0.10
GME 170421C00046000 C 04/21/17 46.0 0.00 0.11
GME 170421C00047000 C 04/21/17 47.0 0.00 0.10
GME 170421P00015000 P 04/21/17 15.0 0.00 0.03
GME 170421P00016000 P 04/21/17 16.0 0.00 0.03
GME 170421P00017000 P 04/21/17 17.0 0.02 0.04
GME 170421P00017500 P 04/21/17 17.5 0.04 0.07
GME 170421P00018000 P 04/21/17 18.0 0.06 0.09
GME 170421P00018500 P 04/21/17 18.5 0.11 0.14
GME 170421P00019000 P 04/21/17 19.0 0.17 0.20
GME 170421P00019500 P 04/21/17 19.5 0.27 0.32
GME 170421P00020000 P 04/21/17 20.0 0.41 0.46
GME 170421P00020500 P 04/21/17 20.5 0.60 0.68
GME 170421P00021000 P 04/21/17 21.0 0.83 0.92
GME 170421P00021500 P 04/21/17 21.5 1.15 1.24
GME 170421P00022000 P 04/21/17 22.0 1.49 1.60
GME 170421P00022500 P 04/21/17 22.5 1.89 2.02
GME 170421P00023000 P 04/21/17 23.0 2.31 2.45
GME 170421P00023500 P 04/21/17 23.5 2.75 2.92
GME 170421P00024000 P 04/21/17 24.0 3.20 3.40
GME 170421P00024500 P 04/21/17 24.5 3.55 3.85
GME 170421P00025000 P 04/21/17 25.0 4.20 4.40
GME 170421P00025500 P 04/21/17 25.5 4.15 5.30
GME 170421P00026000 P 04/21/17 26.0 5.15 5.40
GME 170421P00026500 P 04/21/17 26.5 4.05 7.75
GME 170421P00027000 P 04/21/17 27.0 6.10 6.40
GME 170421P00027500 P 04/21/17 27.5 4.65 8.15
GME 170421P00028000 P 04/21/17 28.0 6.90 7.45
GME 170421P00028500 P 04/21/17 28.5 5.70 9.35
GME 170421P00029000 P 04/21/17 29.0 7.40 8.45
GME 170421P00029500 P 04/21/17 29.5 6.65 10.40
GME 170421P00030000 P 04/21/17 30.0 8.95 9.45
GME 170421P00030500 P 04/21/17 30.5 7.70 11.60
GME 170421P00031000 P 04/21/17 31.0 9.35 10.70
GME 170421P00031500 P 04/21/17 31.5 8.75 12.40
GME 170421P00032000 P 04/21/17 32.0 10.45 11.80
GME 170421P00032500 P 04/21/17 32.5 9.65 13.65
GME 170421P00033000 P 04/21/17 33.0 11.30 12.45
GME 170421P00034000 P 04/21/17 34.0 12.50 13.45
GME 170421P00035000 P 04/21/17 35.0 13.45 14.45
GME 170421P00036000 P 04/21/17 36.0 14.45 15.45
GME 170421P00037000 P 04/21/17 37.0 15.45 16.50
GME 170421P00038000 P 04/21/17 38.0 16.80 17.65
GME 170421P00039000 P 04/21/17 39.0 17.40 18.60
GME 170421P00040000 P 04/21/17 40.0 18.50 19.60
GME 170421P00041000 P 04/21/17 41.0 19.45 20.60
GME 170421P00042000 P 04/21/17 42.0 20.40 21.45
GME 170421P00043000 P 04/21/17 43.0 21.40 23.50
GME 170421P00044000 P 04/21/17 44.0 22.45 24.70
GME 170421P00045000 P 04/21/17 45.0 23.40 24.75
GME 170421P00046000 P 04/21/17 46.0 24.60 26.25
GME 170421P00047000 P 04/21/17 47.0 25.55 26.45
GME 170428C00017000 C 04/28/17 17.0 3.60 4.60
GME 170428C00017500 C 04/28/17 17.5 2.19 5.45
GME 170428C00018000 C 04/28/17 18.0 2.03 3.70
GME 170428C00018500 C 04/28/17 18.5 1.40 3.85
GME 170428C00019000 C 04/28/17 19.0 0.41 2.89
GME 170428C00019500 C 04/28/17 19.5 1.44 2.28
GME 170428C00020000 C 04/28/17 20.0 1.17 1.67
GME 170428C00020500 C 04/28/17 20.5 0.88 1.44
GME 170428C00021000 C 04/28/17 21.0 0.65 0.77
GME 170428C00021500 C 04/28/17 21.5 0.44 0.56
GME 170428C00022000 C 04/28/17 22.0 0.29 0.40
GME 170428C00022500 C 04/28/17 22.5 0.19 0.28
GME 170428C00023000 C 04/28/17 23.0 0.11 0.19
GME 170428C00023500 C 04/28/17 23.5 0.07 0.14
GME 170428C00024000 C 04/28/17 24.0 0.06 0.17
GME 170428C00024500 C 04/28/17 24.5 0.02 0.14
GME 170428C00025000 C 04/28/17 25.0 0.01 0.10
GME 170428C00025500 C 04/28/17 25.5 0.00 0.20
GME 170428C00026000 C 04/28/17 26.0 0.00 0.05
GME 170428C00026500 C 04/28/17 26.5 0.00 0.18
GME 170428C00027000 C 04/28/17 27.0 0.00 0.08
GME 170428C00027500 C 04/28/17 27.5 0.00 0.13
GME 170428C00028000 C 04/28/17 28.0 0.00 0.08
GME 170428C00028500 C 04/28/17 28.5 0.00 0.10
GME 170428C00029000 C 04/28/17 29.0 0.00 0.10
GME 170428C00029500 C 04/28/17 29.5 0.00 0.10
GME 170428C00030000 C 04/28/17 30.0 0.00 0.11
GME 170428C00030500 C 04/28/17 30.5 0.00 0.09
GME 170428C00031000 C 04/28/17 31.0 0.00 0.11
GME 170428C00031500 C 04/28/17 31.5 0.00 0.10
GME 170428C00032000 C 04/28/17 32.0 0.00 0.26
GME 170428C00032500 C 04/28/17 32.5 0.00 0.11
GME 170428C00033000 C 04/28/17 33.0 0.00 0.11
GME 170428C00033500 C 04/28/17 33.5 0.00 0.11
GME 170428C00034000 C 04/28/17 34.0 0.00 0.11
GME 170428C00034500 C 04/28/17 34.5 0.00 0.29
GME 170428C00035000 C 04/28/17 35.0 0.00 0.11
GME 170428P00017000 P 04/28/17 17.0 0.02 0.12
GME 170428P00017500 P 04/28/17 17.5 0.04 0.31
GME 170428P00018000 P 04/28/17 18.0 0.07 0.19
GME 170428P00018500 P 04/28/17 18.5 0.06 0.24
GME 170428P00019000 P 04/28/17 19.0 0.18 0.29
GME 170428P00019500 P 04/28/17 19.5 0.34 0.41
GME 170428P00020000 P 04/28/17 20.0 0.48 0.57
GME 170428P00020500 P 04/28/17 20.5 0.68 0.78
GME 170428P00021000 P 04/28/17 21.0 0.84 1.04
GME 170428P00021500 P 04/28/17 21.5 1.15 1.37
GME 170428P00022000 P 04/28/17 22.0 1.51 1.69
GME 170428P00022500 P 04/28/17 22.5 1.75 2.12
GME 170428P00023000 P 04/28/17 23.0 2.16 2.54
GME 170428P00023500 P 04/28/17 23.5 2.10 3.10
GME 170428P00024000 P 04/28/17 24.0 2.55 3.60
GME 170428P00024500 P 04/28/17 24.5 3.30 4.05
GME 170428P00025000 P 04/28/17 25.0 3.65 4.45
GME 170428P00025500 P 04/28/17 25.5 3.00 6.70
GME 170428P00026000 P 04/28/17 26.0 3.95 6.15
GME 170428P00026500 P 04/28/17 26.5 3.75 7.65
GME 170428P00027000 P 04/28/17 27.0 5.40 7.70
GME 170428P00027500 P 04/28/17 27.5 4.70 8.60
GME 170428P00028000 P 04/28/17 28.0 5.35 8.40
GME 170428P00028500 P 04/28/17 28.5 7.05 8.00
GME 170428P00029000 P 04/28/17 29.0 6.25 10.15
GME 170428P00029500 P 04/28/17 29.5 6.70 10.75
GME 170428P00030000 P 04/28/17 30.0 7.20 10.30
GME 170428P00030500 P 04/28/17 30.5 7.70 11.60
GME 170428P00031000 P 04/28/17 31.0 8.20 12.25
GME 170428P00031500 P 04/28/17 31.5 8.70 12.75
GME 170428P00032000 P 04/28/17 32.0 9.20 13.10
GME 170428P00032500 P 04/28/17 32.5 9.70 13.75
GME 170428P00033000 P 04/28/17 33.0 10.20 14.35
GME 170428P00033500 P 04/28/17 33.5 10.70 14.60
GME 170428P00034000 P 04/28/17 34.0 11.20 15.25
GME 170428P00034500 P 04/28/17 34.5 11.70 15.75
GME 170428P00035000 P 04/28/17 35.0 13.45 14.45
GME 170505C00017000 C 05/05/17 17.0 3.60 4.60
GME 170505C00017500 C 05/05/17 17.5 1.82 5.00
GME 170505C00018000 C 05/05/17 18.0 1.37 3.95
GME 170505C00018500 C 05/05/17 18.5 0.84 4.55
GME 170505C00019000 C 05/05/17 19.0 0.28 4.10
GME 170505C00019500 C 05/05/17 19.5 0.27 3.50
GME 170505C00020000 C 05/05/17 20.0 1.24 1.56
GME 170505C00020500 C 05/05/17 20.5 0.96 1.63
GME 170505C00021000 C 05/05/17 21.0 0.74 0.96
GME 170505C00021500 C 05/05/17 21.5 0.53 0.73
GME 170505C00022000 C 05/05/17 22.0 0.36 0.55
GME 170505C00022500 C 05/05/17 22.5 0.26 0.35
GME 170505C00023000 C 05/05/17 23.0 0.15 0.31
GME 170505C00023500 C 05/05/17 23.5 0.08 0.21
GME 170505C00024000 C 05/05/17 24.0 0.05 0.14
GME 170505C00024500 C 05/05/17 24.5 0.02 0.43
GME 170505C00025000 C 05/05/17 25.0 0.00 0.12
GME 170505C00025500 C 05/05/17 25.5 0.00 0.46
GME 170505C00026000 C 05/05/17 26.0 0.00 0.08
GME 170505C00026500 C 05/05/17 26.5 0.00 0.48
GME 170505C00027000 C 05/05/17 27.0 0.00 0.06
GME 170505C00027500 C 05/05/17 27.5 0.00 0.48
GME 170505C00028000 C 05/05/17 28.0 0.00 0.18
GME 170505C00028500 C 05/05/17 28.5 0.00 0.45
GME 170505C00029000 C 05/05/17 29.0 0.00 0.15
GME 170505C00029500 C 05/05/17 29.5 0.00 0.49
GME 170505C00030000 C 05/05/17 30.0 0.00 0.10
GME 170505C00030500 C 05/05/17 30.5 0.00 0.45
GME 170505C00031000 C 05/05/17 31.0 0.00 0.49
GME 170505C00031500 C 05/05/17 31.5 0.00 0.49
GME 170505C00032000 C 05/05/17 32.0 0.00 0.48
GME 170505C00032500 C 05/05/17 32.5 0.00 0.49
GME 170505C00033000 C 05/05/17 33.0 0.00 0.49
GME 170505P00017000 P 05/05/17 17.0 0.03 0.11
GME 170505P00017500 P 05/05/17 17.5 0.07 0.39
GME 170505P00018000 P 05/05/17 18.0 0.11 0.19
GME 170505P00018500 P 05/05/17 18.5 0.16 0.33
GME 170505P00019000 P 05/05/17 19.0 0.28 0.36
GME 170505P00019500 P 05/05/17 19.5 0.40 0.45
GME 170505P00020000 P 05/05/17 20.0 0.50 0.68
GME 170505P00020500 P 05/05/17 20.5 0.67 0.90
GME 170505P00021000 P 05/05/17 21.0 0.94 1.13
GME 170505P00021500 P 05/05/17 21.5 1.21 1.46
GME 170505P00022000 P 05/05/17 22.0 1.58 1.79
GME 170505P00022500 P 05/05/17 22.5 0.16 3.65
GME 170505P00023000 P 05/05/17 23.0 2.18 2.67
GME 170505P00023500 P 05/05/17 23.5 2.13 3.40
GME 170505P00024000 P 05/05/17 24.0 2.61 3.95
GME 170505P00024500 P 05/05/17 24.5 2.99 4.05
GME 170505P00025000 P 05/05/17 25.0 3.50 4.75
GME 170505P00025500 P 05/05/17 25.5 2.64 5.75
GME 170505P00026000 P 05/05/17 26.0 2.91 6.55
GME 170505P00026500 P 05/05/17 26.5 3.70 7.40
GME 170505P00027000 P 05/05/17 27.0 5.25 7.35
GME 170505P00027500 P 05/05/17 27.5 4.70 8.60
GME 170505P00028000 P 05/05/17 28.0 5.95 8.85
GME 170505P00028500 P 05/05/17 28.5 5.70 9.75
GME 170505P00029000 P 05/05/17 29.0 6.20 10.25
GME 170505P00029500 P 05/05/17 29.5 6.70 10.75
GME 170505P00030000 P 05/05/17 30.0 7.20 10.55
GME 170505P00030500 P 05/05/17 30.5 7.70 11.75
GME 170505P00031000 P 05/05/17 31.0 8.25 12.20
GME 170505P00031500 P 05/05/17 31.5 8.70 12.75
GME 170505P00032000 P 05/05/17 32.0 9.25 13.25
GME 170505P00032500 P 05/05/17 32.5 9.70 13.75
GME 170505P00033000 P 05/05/17 33.0 11.15 12.50
GME 170519C00016000 C 05/19/17 16.0 4.65 5.15
GME 170519C00017000 C 05/19/17 17.0 3.50 4.70
GME 170519C00018000 C 05/19/17 18.0 2.83 3.40
GME 170519C00019000 C 05/19/17 19.0 2.11 2.24
GME 170519C00020000 C 05/19/17 20.0 1.41 1.55
GME 170519C00021000 C 05/19/17 21.0 0.89 0.99
GME 170519C00022000 C 05/19/17 22.0 0.51 0.59
GME 170519C00023000 C 05/19/17 23.0 0.27 0.34
GME 170519C00024000 C 05/19/17 24.0 0.13 0.17
GME 170519C00025000 C 05/19/17 25.0 0.06 0.09
GME 170519C00026000 C 05/19/17 26.0 0.03 0.05
GME 170519C00027000 C 05/19/17 27.0 0.00 0.03
GME 170519C00028000 C 05/19/17 28.0 0.00 0.01
GME 170519C00029000 C 05/19/17 29.0 0.00 0.03
GME 170519C00030000 C 05/19/17 30.0 0.00 0.03
GME 170519C00031000 C 05/19/17 31.0 0.00 0.03
GME 170519C00032000 C 05/19/17 32.0 0.00 0.03
GME 170519P00016000 P 05/19/17 16.0 0.06 0.10
GME 170519P00017000 P 05/19/17 17.0 0.11 0.15
GME 170519P00018000 P 05/19/17 18.0 0.22 0.26
GME 170519P00019000 P 05/19/17 19.0 0.41 0.46
GME 170519P00020000 P 05/19/17 20.0 0.71 0.75
GME 170519P00021000 P 05/19/17 21.0 1.17 1.26
GME 170519P00022000 P 05/19/17 22.0 1.75 1.93
GME 170519P00023000 P 05/19/17 23.0 2.48 2.63
GME 170519P00024000 P 05/19/17 24.0 3.10 3.55
GME 170519P00025000 P 05/19/17 25.0 4.00 4.50
GME 170519P00026000 P 05/19/17 26.0 4.60 5.40
GME 170519P00027000 P 05/19/17 27.0 5.55 6.40
GME 170519P00028000 P 05/19/17 28.0 6.50 8.75
GME 170519P00029000 P 05/19/17 29.0 7.40 8.45
GME 170519P00030000 P 05/19/17 30.0 8.40 10.25
GME 170519P00031000 P 05/19/17 31.0 8.25 11.65
GME 170519P00032000 P 05/19/17 32.0 10.45 11.45
GME 170721C00013000 C 07/21/17 13.0 7.60 8.50
GME 170721C00014000 C 07/21/17 14.0 5.05 7.65
GME 170721C00015000 C 07/21/17 15.0 4.00 7.30
GME 170721C00016000 C 07/21/17 16.0 3.15 5.95
GME 170721C00017000 C 07/21/17 17.0 3.65 4.90
GME 170721C00018000 C 07/21/17 18.0 3.20 3.35
GME 170721C00019000 C 07/21/17 19.0 2.52 2.63
GME 170721C00020000 C 07/21/17 20.0 1.91 2.02
GME 170721C00021000 C 07/21/17 21.0 1.46 1.54
GME 170721C00022000 C 07/21/17 22.0 1.04 1.08
GME 170721C00023000 C 07/21/17 23.0 0.68 0.77
GME 170721C00024000 C 07/21/17 24.0 0.50 0.55
GME 170721C00025000 C 07/21/17 25.0 0.33 0.37
GME 170721C00026000 C 07/21/17 26.0 0.22 0.25
GME 170721C00027000 C 07/21/17 27.0 0.15 0.17
GME 170721C00028000 C 07/21/17 28.0 0.09 0.11
GME 170721C00029000 C 07/21/17 29.0 0.05 0.07
GME 170721C00030000 C 07/21/17 30.0 0.03 0.05
GME 170721C00031000 C 07/21/17 31.0 0.02 0.04
GME 170721C00032000 C 07/21/17 32.0 0.00 0.04
GME 170721C00033000 C 07/21/17 33.0 0.00 0.04
GME 170721C00034000 C 07/21/17 34.0 0.00 0.04
GME 170721C00035000 C 07/21/17 35.0 0.00 0.04
GME 170721C00036000 C 07/21/17 36.0 0.00 0.03
GME 170721C00037000 C 07/21/17 37.0 0.00 0.03
GME 170721P00013000 P 07/21/17 13.0 0.09 0.11
GME 170721P00014000 P 07/21/17 14.0 0.14 0.17
GME 170721P00015000 P 07/21/17 15.0 0.22 0.25
GME 170721P00016000 P 07/21/17 16.0 0.34 0.37
GME 170721P00017000 P 07/21/17 17.0 0.49 0.57
GME 170721P00018000 P 07/21/17 18.0 0.77 0.83
GME 170721P00019000 P 07/21/17 19.0 1.04 1.17
GME 170721P00020000 P 07/21/17 20.0 1.50 1.60
GME 170721P00021000 P 07/21/17 21.0 1.97 2.12
GME 170721P00022000 P 07/21/17 22.0 2.61 2.73
GME 170721P00023000 P 07/21/17 23.0 3.30 3.45
GME 170721P00024000 P 07/21/17 24.0 3.85 4.25
GME 170721P00025000 P 07/21/17 25.0 4.70 5.05
GME 170721P00026000 P 07/21/17 26.0 5.45 5.95
GME 170721P00027000 P 07/21/17 27.0 6.45 6.90
GME 170721P00028000 P 07/21/17 28.0 6.80 7.90
GME 170721P00029000 P 07/21/17 29.0 7.85 8.95
GME 170721P00030000 P 07/21/17 30.0 8.85 9.85
GME 170721P00031000 P 07/21/17 31.0 9.80 10.90
GME 170721P00032000 P 07/21/17 32.0 10.60 11.95
GME 170721P00033000 P 07/21/17 33.0 10.40 14.30
GME 170721P00034000 P 07/21/17 34.0 12.75 13.95
GME 170721P00035000 P 07/21/17 35.0 13.75 15.20
GME 170721P00036000 P 07/21/17 36.0 14.80 16.40
GME 170721P00037000 P 07/21/17 37.0 15.70 17.25
GME 171020C00013000 C 10/20/17 13.0 7.60 8.80
GME 171020C00014000 C 10/20/17 14.0 5.05 8.45
GME 171020C00015000 C 10/20/17 15.0 4.15 7.55
GME 171020C00016000 C 10/20/17 16.0 3.25 7.15
GME 171020C00017000 C 10/20/17 17.0 2.79 6.00
GME 171020C00018000 C 10/20/17 18.0 3.40 3.90
GME 171020C00019000 C 10/20/17 19.0 2.81 3.25
GME 171020C00020000 C 10/20/17 20.0 2.31 2.66
GME 171020C00021000 C 10/20/17 21.0 1.84 2.13
GME 171020C00022000 C 10/20/17 22.0 1.45 1.71
GME 171020C00023000 C 10/20/17 23.0 1.12 1.36
GME 171020C00024000 C 10/20/17 24.0 0.89 1.05
GME 171020C00025000 C 10/20/17 25.0 0.65 0.77
GME 171020C00026000 C 10/20/17 26.0 0.52 0.60
GME 171020C00027000 C 10/20/17 27.0 0.36 0.49
GME 171020C00028000 C 10/20/17 28.0 0.25 0.42
GME 171020C00029000 C 10/20/17 29.0 0.16 0.35
GME 171020C00030000 C 10/20/17 30.0 0.11 0.28
GME 171020C00031000 C 10/20/17 31.0 0.07 0.22
GME 171020C00032000 C 10/20/17 32.0 0.02 0.18
GME 171020C00033000 C 10/20/17 33.0 0.00 0.15
GME 171020C00034000 C 10/20/17 34.0 0.00 0.12
GME 171020C00035000 C 10/20/17 35.0 0.00 0.10
GME 171020C00036000 C 10/20/17 36.0 0.00 0.08
GME 171020C00037000 C 10/20/17 37.0 0.00 0.06
GME 171020P00013000 P 10/20/17 13.0 0.21 0.34
GME 171020P00014000 P 10/20/17 14.0 0.28 0.47
GME 171020P00015000 P 10/20/17 15.0 0.49 0.65
GME 171020P00016000 P 10/20/17 16.0 0.69 0.84
GME 171020P00017000 P 10/20/17 17.0 1.02 1.16
GME 171020P00018000 P 10/20/17 18.0 1.29 1.51
GME 171020P00019000 P 10/20/17 19.0 1.78 1.90
GME 171020P00020000 P 10/20/17 20.0 2.24 2.30
GME 171020P00021000 P 10/20/17 21.0 2.53 2.97
GME 171020P00022000 P 10/20/17 22.0 3.15 3.60
GME 171020P00023000 P 10/20/17 23.0 3.80 4.30
GME 171020P00024000 P 10/20/17 24.0 4.50 5.05
GME 171020P00025000 P 10/20/17 25.0 5.30 5.80
GME 171020P00026000 P 10/20/17 26.0 6.15 6.65
GME 171020P00027000 P 10/20/17 27.0 6.50 7.60
GME 171020P00028000 P 10/20/17 28.0 6.70 9.60
GME 171020P00029000 P 10/20/17 29.0 8.25 9.55
GME 171020P00030000 P 10/20/17 30.0 9.15 10.50
GME 171020P00031000 P 10/20/17 31.0 8.95 12.60
GME 171020P00032000 P 10/20/17 32.0 10.20 13.55
GME 171020P00033000 P 10/20/17 33.0 11.30 14.50
GME 171020P00034000 P 10/20/17 34.0 12.70 14.35
GME 171020P00035000 P 10/20/17 35.0 13.75 15.45
GME 171020P00036000 P 10/20/17 36.0 14.25 17.80
GME 171020P00037000 P 10/20/17 37.0 15.75 17.20
GME 180119C00013000 C 01/19/18 13.0 7.50 9.00
GME 180119C00015000 C 01/19/18 15.0 5.85 6.70
GME 180119C00018000 C 01/19/18 18.0 3.75 4.20
GME 180119C00020000 C 01/19/18 20.0 2.64 2.98
GME 180119C00023000 C 01/19/18 23.0 1.45 1.77
GME 180119C00025000 C 01/19/18 25.0 0.94 1.15
GME 180119C00028000 C 01/19/18 28.0 0.50 0.66
GME 180119C00030000 C 01/19/18 30.0 0.30 0.44
GME 180119C00033000 C 01/19/18 33.0 0.12 0.24
GME 180119C00035000 C 01/19/18 35.0 0.10 0.17
GME 180119C00038000 C 01/19/18 38.0 0.00 0.25
GME 180119C00040000 C 01/19/18 40.0 0.00 0.16
GME 180119C00042000 C 01/19/18 42.0 0.00 0.23
GME 180119C00045000 C 01/19/18 45.0 0.00 0.18
GME 180119C00047000 C 01/19/18 47.0 0.00 0.15
GME 180119C00050000 C 01/19/18 50.0 0.00 0.12
GME 180119C00055000 C 01/19/18 55.0 0.00 0.10
GME 180119C00060000 C 01/19/18 60.0 0.00 0.10
GME 180119C00065000 C 01/19/18 65.0 0.00 0.10
GME 180119P00013000 P 01/19/18 13.0 0.49 0.59
GME 180119P00015000 P 01/19/18 15.0 0.87 1.03
GME 180119P00018000 P 01/19/18 18.0 1.86 2.00
GME 180119P00020000 P 01/19/18 20.0 2.81 3.00
GME 180119P00023000 P 01/19/18 23.0 4.45 5.00
GME 180119P00025000 P 01/19/18 25.0 5.90 6.40
GME 180119P00028000 P 01/19/18 28.0 7.65 9.00
GME 180119P00030000 P 01/19/18 30.0 9.55 10.75
GME 180119P00033000 P 01/19/18 33.0 11.80 14.05
GME 180119P00035000 P 01/19/18 35.0 13.75 15.95
GME 180119P00038000 P 01/19/18 38.0 16.60 18.85
GME 180119P00040000 P 01/19/18 40.0 18.70 20.50
GME 180119P00042000 P 01/19/18 42.0 20.35 22.70
GME 180119P00045000 P 01/19/18 45.0 23.50 25.55
GME 180119P00047000 P 01/19/18 47.0 25.55 27.55
GME 180119P00050000 P 01/19/18 50.0 28.50 31.10
GME 180119P00055000 P 01/19/18 55.0 33.40 35.80
GME 180119P00060000 P 01/19/18 60.0 38.30 41.55
GME 180119P00065000 P 01/19/18 65.0 43.30 45.95
GME 190118C00013000 C 01/18/19 13.0 6.10 9.15
GME 190118C00015000 C 01/18/19 15.0 6.00 7.60
GME 190118C00018000 C 01/18/19 18.0 4.25 5.50
GME 190118C00020000 C 01/18/19 20.0 3.25 4.00
GME 190118C00023000 C 01/18/19 23.0 2.13 2.94
GME 190118C00025000 C 01/18/19 25.0 1.89 2.35
GME 190118C00027000 C 01/18/19 27.0 1.44 1.94
GME 190118C00030000 C 01/18/19 30.0 0.72 1.37
GME 190118C00032000 C 01/18/19 32.0 0.52 1.07
GME 190118C00035000 C 01/18/19 35.0 0.17 0.85
GME 190118C00037000 C 01/18/19 37.0 0.16 0.98
GME 190118C00040000 C 01/18/19 40.0 0.10 0.40
GME 190118P00013000 P 01/18/19 13.0 1.11 1.65
GME 190118P00015000 P 01/18/19 15.0 2.10 2.44
GME 190118P00018000 P 01/18/19 18.0 3.35 3.90
GME 190118P00020000 P 01/18/19 20.0 4.25 4.90
GME 190118P00023000 P 01/18/19 23.0 6.30 6.90
GME 190118P00025000 P 01/18/19 25.0 7.70 8.30
GME 190118P00027000 P 01/18/19 27.0 8.50 10.00
GME 190118P00030000 P 01/18/19 30.0 11.35 12.30
GME 190118P00032000 P 01/18/19 32.0 12.05 14.50
GME 190118P00035000 P 01/18/19 35.0 14.85 17.15
GME 190118P00037000 P 01/18/19 37.0 16.60 19.00
GME 190118P00040000 P 01/18/19 40.0 19.35 21.75

OPRA data is delayed 15 minutes.