Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Gamestop Corp Holding Company (GME)
As of Oct 11 2019 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 191018C00000500 C Oct 18, 2019 0.5 2.57 6.95
GME 191018C00001000 C Oct 18, 2019 1.0 2.00 6.75
GME 191018C00001500 C Oct 18, 2019 1.5 1.50 6.15
GME 191018C00002000 C Oct 18, 2019 2.0 1.42 5.20
GME 191018C00002500 C Oct 18, 2019 2.5 0.54 5.00
GME 191018C00003000 C Oct 18, 2019 3.0 0.43 3.00
GME 191018C00003500 C Oct 18, 2019 3.5 0.17 4.80
GME 191018C00004000 C Oct 18, 2019 4.0 0.97 2.23
GME 191018C00004500 C Oct 18, 2019 4.5 0.79 1.50
GME 191018C00005000 C Oct 18, 2019 5.0 0.35 0.54
GME 191018C00005500 C Oct 18, 2019 5.5 0.09 0.16
GME 191018C00006000 C Oct 18, 2019 6.0 0.02 0.03
GME 191018C00006500 C Oct 18, 2019 6.5 0.00 0.03
GME 191018C00007000 C Oct 18, 2019 7.0 0.00 0.03
GME 191018C00008000 C Oct 18, 2019 8.0 0.00 0.02
GME 191018C00009000 C Oct 18, 2019 9.0 0.00 0.03
GME 191018C00010000 C Oct 18, 2019 10.0 0.00 0.02
GME 191018C00011000 C Oct 18, 2019 11.0 0.00 0.01
GME 191018C00012000 C Oct 18, 2019 12.0 0.00 0.03
GME 191018C00013000 C Oct 18, 2019 13.0 0.00 0.03
GME 191018C00014000 C Oct 18, 2019 14.0 0.00 0.01
GME 191018C00015000 C Oct 18, 2019 15.0 0.00 0.03
GME 191018C00016000 C Oct 18, 2019 16.0 0.00 0.03
GME 191018C00017000 C Oct 18, 2019 17.0 0.00 0.03
GME 191018C00018000 C Oct 18, 2019 18.0 0.00 0.03
GME 191018C00019000 C Oct 18, 2019 19.0 0.00 0.03
GME 191018C00020000 C Oct 18, 2019 20.0 0.00 0.03
GME 191018C00021000 C Oct 18, 2019 21.0 0.00 0.03
GME 191018C00022000 C Oct 18, 2019 22.0 0.00 0.03
GME 191018C00023000 C Oct 18, 2019 23.0 0.00 0.03
GME 191018P00000500 P Oct 18, 2019 0.5 0.00 0.02
GME 191018P00001000 P Oct 18, 2019 1.0 0.00 0.01
GME 191018P00001500 P Oct 18, 2019 1.5 0.00 0.02
GME 191018P00002000 P Oct 18, 2019 2.0 0.00 0.01
GME 191018P00002500 P Oct 18, 2019 2.5 0.00 0.02
GME 191018P00003000 P Oct 18, 2019 3.0 0.00 0.01
GME 191018P00003500 P Oct 18, 2019 3.5 0.00 0.03
GME 191018P00004000 P Oct 18, 2019 4.0 0.00 0.01
GME 191018P00004500 P Oct 18, 2019 4.5 0.00 0.02
GME 191018P00005000 P Oct 18, 2019 5.0 0.03 0.09
GME 191018P00005500 P Oct 18, 2019 5.5 0.17 0.29
GME 191018P00006000 P Oct 18, 2019 6.0 0.50 0.94
GME 191018P00006500 P Oct 18, 2019 6.5 0.02 4.60
GME 191018P00007000 P Oct 18, 2019 7.0 0.11 4.50
GME 191018P00008000 P Oct 18, 2019 8.0 0.26 3.75
GME 191018P00009000 P Oct 18, 2019 9.0 3.15 6.00
GME 191018P00010000 P Oct 18, 2019 10.0 2.23 6.15
GME 191018P00011000 P Oct 18, 2019 11.0 3.65 6.70
GME 191018P00012000 P Oct 18, 2019 12.0 4.45 9.00
GME 191018P00013000 P Oct 18, 2019 13.0 5.45 9.90
GME 191018P00014000 P Oct 18, 2019 14.0 6.60 10.90
GME 191018P00015000 P Oct 18, 2019 15.0 7.50 11.95
GME 191018P00016000 P Oct 18, 2019 16.0 8.55 12.90
GME 191018P00017000 P Oct 18, 2019 17.0 9.80 14.00
GME 191018P00018000 P Oct 18, 2019 18.0 10.65 15.00
GME 191018P00019000 P Oct 18, 2019 19.0 11.70 15.85
GME 191018P00020000 P Oct 18, 2019 20.0 12.60 17.00
GME 191018P00021000 P Oct 18, 2019 21.0 13.55 18.00
GME 191018P00022000 P Oct 18, 2019 22.0 14.55 19.00
GME 191018P00023000 P Oct 18, 2019 23.0 16.00 19.95
GME 191025C00001000 C Oct 25, 2019 1.0 3.45 5.20
GME 191025C00001500 C Oct 25, 2019 1.5 2.88 4.80
GME 191025C00002000 C Oct 25, 2019 2.0 2.37 4.30
GME 191025C00002500 C Oct 25, 2019 2.5 2.05 3.75
GME 191025C00003000 C Oct 25, 2019 3.0 1.74 2.98
GME 191025C00003500 C Oct 25, 2019 3.5 1.25 2.47
GME 191025C00004000 C Oct 25, 2019 4.0 0.75 1.92
GME 191025C00004500 C Oct 25, 2019 4.5 0.28 1.15
GME 191025C00005000 C Oct 25, 2019 5.0 0.12 0.64
GME 191025C00005500 C Oct 25, 2019 5.5 0.15 0.40
GME 191025C00006000 C Oct 25, 2019 6.0 0.08 0.15
GME 191025C00006500 C Oct 25, 2019 6.5 0.00 0.20
GME 191025C00007000 C Oct 25, 2019 7.0 0.00 0.30
GME 191025C00008000 C Oct 25, 2019 8.0 0.00 0.11
GME 191025C00008500 C Oct 25, 2019 8.5 0.00 0.60
GME 191025C00009000 C Oct 25, 2019 9.0 0.00 0.63
GME 191025C00009500 C Oct 25, 2019 9.5 0.00 0.63
GME 191025C00010000 C Oct 25, 2019 10.0 0.00 0.63
GME 191025C00010500 C Oct 25, 2019 10.5 0.00 0.63
GME 191025P00001000 P Oct 25, 2019 1.0 0.00 0.63
GME 191025P00001500 P Oct 25, 2019 1.5 0.00 0.63
GME 191025P00002000 P Oct 25, 2019 2.0 0.00 0.01
GME 191025P00002500 P Oct 25, 2019 2.5 0.00 0.63
GME 191025P00003000 P Oct 25, 2019 3.0 0.00 0.16
GME 191025P00003500 P Oct 25, 2019 3.5 0.00 0.10
GME 191025P00004000 P Oct 25, 2019 4.0 0.00 0.05
GME 191025P00004500 P Oct 25, 2019 4.5 0.02 0.08
GME 191025P00005000 P Oct 25, 2019 5.0 0.10 0.15
GME 191025P00005500 P Oct 25, 2019 5.5 0.25 0.42
GME 191025P00006000 P Oct 25, 2019 6.0 0.13 1.31
GME 191025P00006500 P Oct 25, 2019 6.5 0.75 1.81
GME 191025P00007000 P Oct 25, 2019 7.0 1.06 2.28
GME 191025P00008000 P Oct 25, 2019 8.0 2.05 3.25
GME 191025P00008500 P Oct 25, 2019 8.5 2.16 4.15
GME 191025P00009000 P Oct 25, 2019 9.0 2.67 4.65
GME 191025P00009500 P Oct 25, 2019 9.5 3.35 5.15
GME 191025P00010000 P Oct 25, 2019 10.0 3.75 5.60
GME 191025P00010500 P Oct 25, 2019 10.5 4.15 6.15
GME 191101C00000500 C Nov 01, 2019 0.5 3.85 5.80
GME 191101C00001500 C Nov 01, 2019 1.5 2.87 4.90
GME 191101C00002000 C Nov 01, 2019 2.0 2.37 4.20
GME 191101C00002500 C Nov 01, 2019 2.5 2.06 3.85
GME 191101C00003000 C Nov 01, 2019 3.0 1.75 2.97
GME 191101C00003500 C Nov 01, 2019 3.5 1.24 2.47
GME 191101C00004000 C Nov 01, 2019 4.0 0.76 1.99
GME 191101C00004500 C Nov 01, 2019 4.5 0.30 1.54
GME 191101C00005000 C Nov 01, 2019 5.0 0.19 0.65
GME 191101C00005500 C Nov 01, 2019 5.5 0.21 0.41
GME 191101C00006000 C Nov 01, 2019 6.0 0.11 0.21
GME 191101C00006500 C Nov 01, 2019 6.5 0.00 0.30
GME 191101C00007000 C Nov 01, 2019 7.0 0.00 0.61
GME 191101C00007500 C Nov 01, 2019 7.5 0.00 0.64
GME 191101C00008000 C Nov 01, 2019 8.0 0.00 0.39
GME 191101C00008500 C Nov 01, 2019 8.5 0.00 0.39
GME 191101C00009000 C Nov 01, 2019 9.0 0.00 0.38
GME 191101C00009500 C Nov 01, 2019 9.5 0.00 0.38
GME 191101C00010000 C Nov 01, 2019 10.0 0.00 0.38
GME 191101C00010500 C Nov 01, 2019 10.5 0.00 0.38
GME 191101P00000500 P Nov 01, 2019 0.5 0.00 0.38
GME 191101P00001500 P Nov 01, 2019 1.5 0.00 0.38
GME 191101P00002000 P Nov 01, 2019 2.0 0.00 0.38
GME 191101P00002500 P Nov 01, 2019 2.5 0.00 0.38
GME 191101P00003000 P Nov 01, 2019 3.0 0.00 0.39
GME 191101P00003500 P Nov 01, 2019 3.5 0.00 0.20
GME 191101P00004000 P Nov 01, 2019 4.0 0.00 0.16
GME 191101P00004500 P Nov 01, 2019 4.5 0.05 0.18
GME 191101P00005000 P Nov 01, 2019 5.0 0.00 0.23
GME 191101P00005500 P Nov 01, 2019 5.5 0.22 0.41
GME 191101P00006000 P Nov 01, 2019 6.0 0.25 1.36
GME 191101P00006500 P Nov 01, 2019 6.5 0.62 1.44
GME 191101P00007000 P Nov 01, 2019 7.0 1.07 2.31
GME 191101P00007500 P Nov 01, 2019 7.5 1.56 2.80
GME 191101P00008000 P Nov 01, 2019 8.0 2.05 4.05
GME 191101P00008500 P Nov 01, 2019 8.5 2.18 3.95
GME 191101P00009000 P Nov 01, 2019 9.0 2.67 4.65
GME 191101P00009500 P Nov 01, 2019 9.5 3.15 5.15
GME 191101P00010000 P Nov 01, 2019 10.0 3.75 5.65
GME 191101P00010500 P Nov 01, 2019 10.5 2.70 7.10
GME 191108C00000500 C Nov 08, 2019 0.5 3.85 5.60
GME 191108C00001000 C Nov 08, 2019 1.0 3.45 5.20
GME 191108C00001500 C Nov 08, 2019 1.5 2.87 4.80
GME 191108C00002000 C Nov 08, 2019 2.0 2.37 4.30
GME 191108C00002500 C Nov 08, 2019 2.5 2.05 3.90
GME 191108C00003000 C Nov 08, 2019 3.0 1.75 2.80
GME 191108C00003500 C Nov 08, 2019 3.5 1.26 2.47
GME 191108C00004000 C Nov 08, 2019 4.0 0.75 1.99
GME 191108C00004500 C Nov 08, 2019 4.5 0.33 1.57
GME 191108C00005000 C Nov 08, 2019 5.0 0.20 1.22
GME 191108C00005500 C Nov 08, 2019 5.5 0.06 0.40
GME 191108C00006000 C Nov 08, 2019 6.0 0.00 0.45
GME 191108C00006500 C Nov 08, 2019 6.5 0.00 0.72
GME 191108C00007000 C Nov 08, 2019 7.0 0.00 0.63
GME 191108C00007500 C Nov 08, 2019 7.5 0.00 0.19
GME 191108C00008000 C Nov 08, 2019 8.0 0.00 0.46
GME 191108C00008500 C Nov 08, 2019 8.5 0.00 0.35
GME 191108C00009000 C Nov 08, 2019 9.0 0.00 0.50
GME 191108C00009500 C Nov 08, 2019 9.5 0.00 0.58
GME 191108C00010000 C Nov 08, 2019 10.0 0.00 0.58
GME 191108C00010500 C Nov 08, 2019 10.5 0.00 0.50
GME 191108P00000500 P Nov 08, 2019 0.5 0.00 0.50
GME 191108P00001000 P Nov 08, 2019 1.0 0.00 0.50
GME 191108P00001500 P Nov 08, 2019 1.5 0.00 0.50
GME 191108P00002000 P Nov 08, 2019 2.0 0.00 0.50
GME 191108P00002500 P Nov 08, 2019 2.5 0.00 0.50
GME 191108P00003000 P Nov 08, 2019 3.0 0.00 0.50
GME 191108P00003500 P Nov 08, 2019 3.5 0.00 0.50
GME 191108P00004000 P Nov 08, 2019 4.0 0.00 0.16
GME 191108P00004500 P Nov 08, 2019 4.5 0.00 0.71
GME 191108P00005000 P Nov 08, 2019 5.0 0.03 0.40
GME 191108P00005500 P Nov 08, 2019 5.5 0.36 0.69
GME 191108P00006000 P Nov 08, 2019 6.0 0.24 1.12
GME 191108P00006500 P Nov 08, 2019 6.5 0.65 1.60
GME 191108P00007000 P Nov 08, 2019 7.0 1.11 2.34
GME 191108P00007500 P Nov 08, 2019 7.5 1.58 2.82
GME 191108P00008000 P Nov 08, 2019 8.0 2.06 4.00
GME 191108P00008500 P Nov 08, 2019 8.5 2.18 3.90
GME 191108P00009000 P Nov 08, 2019 9.0 2.68 4.35
GME 191108P00009500 P Nov 08, 2019 9.5 3.20 4.80
GME 191108P00010000 P Nov 08, 2019 10.0 3.75 5.55
GME 191108P00010500 P Nov 08, 2019 10.5 4.20 6.10
GME 191115C00001000 C Nov 15, 2019 1.0 2.05 6.65
GME 191115C00002000 C Nov 15, 2019 2.0 1.10 5.40
GME 191115C00003000 C Nov 15, 2019 3.0 0.16 4.65
GME 191115C00004000 C Nov 15, 2019 4.0 0.33 2.55
GME 191115C00005000 C Nov 15, 2019 5.0 0.31 0.79
GME 191115C00006000 C Nov 15, 2019 6.0 0.18 0.33
GME 191115C00007000 C Nov 15, 2019 7.0 0.00 0.14
GME 191115C00008000 C Nov 15, 2019 8.0 0.00 0.06
GME 191115C00009000 C Nov 15, 2019 9.0 0.00 0.06
GME 191115C00010000 C Nov 15, 2019 10.0 0.00 0.05
GME 191115P00001000 P Nov 15, 2019 1.0 0.00 0.03
GME 191115P00002000 P Nov 15, 2019 2.0 0.00 0.03
GME 191115P00003000 P Nov 15, 2019 3.0 0.00 0.06
GME 191115P00004000 P Nov 15, 2019 4.0 0.03 0.05
GME 191115P00005000 P Nov 15, 2019 5.0 0.18 0.34
GME 191115P00006000 P Nov 15, 2019 6.0 0.66 1.20
GME 191115P00007000 P Nov 15, 2019 7.0 0.35 2.15
GME 191115P00008000 P Nov 15, 2019 8.0 0.71 4.95
GME 191115P00009000 P Nov 15, 2019 9.0 1.26 5.60
GME 191115P00010000 P Nov 15, 2019 10.0 2.20 6.50
GME 191122C00000500 C Nov 22, 2019 0.5 3.85 5.75
GME 191122C00001000 C Nov 22, 2019 1.0 3.40 5.15
GME 191122C00001500 C Nov 22, 2019 1.5 2.89 4.75
GME 191122C00002000 C Nov 22, 2019 2.0 2.37 4.35
GME 191122C00002500 C Nov 22, 2019 2.5 2.05 3.90
GME 191122C00003000 C Nov 22, 2019 3.0 1.75 2.97
GME 191122C00003500 C Nov 22, 2019 3.5 1.24 2.48
GME 191122C00004000 C Nov 22, 2019 4.0 0.77 2.01
GME 191122C00004500 C Nov 22, 2019 4.5 0.37 1.61
GME 191122C00005000 C Nov 22, 2019 5.0 0.05 1.28
GME 191122C00005500 C Nov 22, 2019 5.5 0.00 1.05
GME 191122C00006000 C Nov 22, 2019 6.0 0.00 0.85
GME 191122C00006500 C Nov 22, 2019 6.5 0.00 0.77
GME 191122C00007000 C Nov 22, 2019 7.0 0.00 0.20
GME 191122C00007500 C Nov 22, 2019 7.5 0.00 0.62
GME 191122C00008000 C Nov 22, 2019 8.0 0.00 0.65
GME 191122C00008500 C Nov 22, 2019 8.5 0.00 0.64
GME 191122C00009000 C Nov 22, 2019 9.0 0.00 0.63
GME 191122C00009500 C Nov 22, 2019 9.5 0.00 0.63
GME 191122C00010000 C Nov 22, 2019 10.0 0.00 0.63
GME 191122C00010500 C Nov 22, 2019 10.5 0.00 0.63
GME 191122P00000500 P Nov 22, 2019 0.5 0.00 0.63
GME 191122P00001000 P Nov 22, 2019 1.0 0.00 0.63
GME 191122P00001500 P Nov 22, 2019 1.5 0.00 0.63
GME 191122P00002000 P Nov 22, 2019 2.0 0.00 0.63
GME 191122P00002500 P Nov 22, 2019 2.5 0.00 0.63
GME 191122P00003000 P Nov 22, 2019 3.0 0.00 0.63
GME 191122P00003500 P Nov 22, 2019 3.5 0.00 0.58
GME 191122P00004000 P Nov 22, 2019 4.0 0.00 0.29
GME 191122P00004500 P Nov 22, 2019 4.5 0.00 0.50
GME 191122P00005000 P Nov 22, 2019 5.0 0.00 0.96
GME 191122P00005500 P Nov 22, 2019 5.5 0.00 1.24
GME 191122P00006000 P Nov 22, 2019 6.0 0.33 1.49
GME 191122P00006500 P Nov 22, 2019 6.5 0.72 1.91
GME 191122P00007000 P Nov 22, 2019 7.0 1.16 2.35
GME 191122P00007500 P Nov 22, 2019 7.5 1.63 2.87
GME 191122P00008000 P Nov 22, 2019 8.0 2.05 4.05
GME 191122P00008500 P Nov 22, 2019 8.5 2.22 4.25
GME 191122P00009000 P Nov 22, 2019 9.0 2.72 4.70
GME 191122P00009500 P Nov 22, 2019 9.5 3.25 5.20
GME 191122P00010000 P Nov 22, 2019 10.0 3.70 5.70
GME 191122P00010500 P Nov 22, 2019 10.5 4.20 6.20
GME 191129C00000500 C Nov 29, 2019 0.5 3.85 5.65
GME 191129C00001000 C Nov 29, 2019 1.0 3.35 5.30
GME 191129C00001500 C Nov 29, 2019 1.5 2.87 4.85
GME 191129C00002000 C Nov 29, 2019 2.0 2.37 4.30
GME 191129C00002500 C Nov 29, 2019 2.5 2.05 4.00
GME 191129C00003000 C Nov 29, 2019 3.0 1.74 2.98
GME 191129C00003500 C Nov 29, 2019 3.5 1.29 2.51
GME 191129C00004000 C Nov 29, 2019 4.0 0.85 2.04
GME 191129C00004500 C Nov 29, 2019 4.5 0.90 1.25
GME 191129C00005000 C Nov 29, 2019 5.0 0.20 1.21
GME 191129C00005500 C Nov 29, 2019 5.5 0.03 0.50
GME 191129C00006000 C Nov 29, 2019 6.0 0.00 0.90
GME 191129C00006500 C Nov 29, 2019 6.5 0.00 0.91
GME 191129C00007000 C Nov 29, 2019 7.0 0.00 0.78
GME 191129C00007500 C Nov 29, 2019 7.5 0.00 0.74
GME 191129C00008000 C Nov 29, 2019 8.0 0.00 0.64
GME 191129C00008500 C Nov 29, 2019 8.5 0.00 0.63
GME 191129C00009000 C Nov 29, 2019 9.0 0.00 0.66
GME 191129C00009500 C Nov 29, 2019 9.5 0.00 0.65
GME 191129C00010000 C Nov 29, 2019 10.0 0.00 0.64
GME 191129P00000500 P Nov 29, 2019 0.5 0.00 0.63
GME 191129P00001000 P Nov 29, 2019 1.0 0.00 0.63
GME 191129P00001500 P Nov 29, 2019 1.5 0.00 0.63
GME 191129P00002000 P Nov 29, 2019 2.0 0.00 0.63
GME 191129P00002500 P Nov 29, 2019 2.5 0.00 0.64
GME 191129P00003000 P Nov 29, 2019 3.0 0.00 0.66
GME 191129P00003500 P Nov 29, 2019 3.5 0.00 0.65
GME 191129P00004000 P Nov 29, 2019 4.0 0.00 0.74
GME 191129P00004500 P Nov 29, 2019 4.5 0.00 0.90
GME 191129P00005000 P Nov 29, 2019 5.0 0.16 1.06
GME 191129P00005500 P Nov 29, 2019 5.5 0.17 1.42
GME 191129P00006000 P Nov 29, 2019 6.0 0.50 1.67
GME 191129P00006500 P Nov 29, 2019 6.5 0.87 2.10
GME 191129P00007000 P Nov 29, 2019 7.0 1.28 2.51
GME 191129P00007500 P Nov 29, 2019 7.5 1.71 2.95
GME 191129P00008000 P Nov 29, 2019 8.0 2.05 3.30
GME 191129P00008500 P Nov 29, 2019 8.5 2.27 4.15
GME 191129P00009000 P Nov 29, 2019 9.0 2.76 4.40
GME 191129P00009500 P Nov 29, 2019 9.5 3.25 5.05
GME 191129P00010000 P Nov 29, 2019 10.0 3.70 5.50
GME 200117C00001000 C Jan 17, 2020 1.0 3.50 5.20
GME 200117C00002000 C Jan 17, 2020 2.0 0.91 4.95
GME 200117C00003000 C Jan 17, 2020 3.0 0.35 2.70
GME 200117C00004000 C Jan 17, 2020 4.0 1.12 1.85
GME 200117C00005000 C Jan 17, 2020 5.0 0.94 1.26
GME 200117C00006000 C Jan 17, 2020 6.0 0.70 0.80
GME 200117C00007000 C Jan 17, 2020 7.0 0.40 0.46
GME 200117C00008000 C Jan 17, 2020 8.0 0.20 0.45
GME 200117C00009000 C Jan 17, 2020 9.0 0.15 0.22
GME 200117C00010000 C Jan 17, 2020 10.0 0.03 0.26
GME 200117C00011000 C Jan 17, 2020 11.0 0.01 0.34
GME 200117C00012000 C Jan 17, 2020 12.0 0.05 0.15
GME 200117C00013000 C Jan 17, 2020 13.0 0.01 0.10
GME 200117C00014000 C Jan 17, 2020 14.0 0.00 0.20
GME 200117C00015000 C Jan 17, 2020 15.0 0.01 0.12
GME 200117C00016000 C Jan 17, 2020 16.0 0.00 0.14
GME 200117C00017000 C Jan 17, 2020 17.0 0.00 0.11
GME 200117C00020000 C Jan 17, 2020 20.0 0.00 0.12
GME 200117C00022000 C Jan 17, 2020 22.0 0.00 0.09
GME 200117C00025000 C Jan 17, 2020 25.0 0.00 0.04
GME 200117C00027000 C Jan 17, 2020 27.0 0.00 0.08
GME 200117C00030000 C Jan 17, 2020 30.0 0.00 0.05
GME 200117C00035000 C Jan 17, 2020 35.0 0.00 0.05
GME 200117P00001000 P Jan 17, 2020 1.0 0.00 0.01
GME 200117P00002000 P Jan 17, 2020 2.0 0.02 0.04
GME 200117P00003000 P Jan 17, 2020 3.0 0.10 0.20
GME 200117P00004000 P Jan 17, 2020 4.0 0.30 0.47
GME 200117P00005000 P Jan 17, 2020 5.0 0.67 1.05
GME 200117P00006000 P Jan 17, 2020 6.0 1.02 1.82
GME 200117P00007000 P Jan 17, 2020 7.0 1.70 2.61
GME 200117P00008000 P Jan 17, 2020 8.0 2.41 3.25
GME 200117P00009000 P Jan 17, 2020 9.0 1.48 5.55
GME 200117P00010000 P Jan 17, 2020 10.0 2.35 5.85
GME 200117P00011000 P Jan 17, 2020 11.0 3.50 7.15
GME 200117P00012000 P Jan 17, 2020 12.0 4.50 8.15
GME 200117P00013000 P Jan 17, 2020 13.0 5.30 9.40
GME 200117P00014000 P Jan 17, 2020 14.0 6.30 10.70
GME 200117P00015000 P Jan 17, 2020 15.0 7.25 11.15
GME 200117P00016000 P Jan 17, 2020 16.0 8.25 12.75
GME 200117P00017000 P Jan 17, 2020 17.0 11.60 14.00
GME 200117P00020000 P Jan 17, 2020 20.0 12.60 17.00
GME 200117P00022000 P Jan 17, 2020 22.0 14.65 19.00
GME 200117P00025000 P Jan 17, 2020 25.0 17.80 22.00
GME 200117P00027000 P Jan 17, 2020 27.0 19.35 24.00
GME 200117P00030000 P Jan 17, 2020 30.0 22.55 27.00
GME 200117P00035000 P Jan 17, 2020 35.0 27.70 32.00
GME 200417C00001000 C Apr 17, 2020 1.0 4.15 4.65
GME 200417C00002000 C Apr 17, 2020 2.0 3.20 3.60
GME 200417C00003000 C Apr 17, 2020 3.0 2.33 2.80
GME 200417C00004000 C Apr 17, 2020 4.0 1.85 2.06
GME 200417C00005000 C Apr 17, 2020 5.0 1.25 1.55
GME 200417C00006000 C Apr 17, 2020 6.0 0.87 1.16
GME 200417C00007000 C Apr 17, 2020 7.0 0.70 0.87
GME 200417C00008000 C Apr 17, 2020 8.0 0.40 0.64
GME 200417C00009000 C Apr 17, 2020 9.0 0.27 0.49
GME 200417C00010000 C Apr 17, 2020 10.0 0.16 0.36
GME 200417C00011000 C Apr 17, 2020 11.0 0.08 0.28
GME 200417P00001000 P Apr 17, 2020 1.0 0.00 0.03
GME 200417P00002000 P Apr 17, 2020 2.0 0.00 0.16
GME 200417P00003000 P Apr 17, 2020 3.0 0.16 0.35
GME 200417P00004000 P Apr 17, 2020 4.0 0.56 0.78
GME 200417P00005000 P Apr 17, 2020 5.0 1.08 1.30
GME 200417P00006000 P Apr 17, 2020 6.0 1.71 1.91
GME 200417P00007000 P Apr 17, 2020 7.0 2.28 2.71
GME 200417P00008000 P Apr 17, 2020 8.0 3.10 3.45
GME 200417P00009000 P Apr 17, 2020 9.0 3.95 4.40
GME 200417P00010000 P Apr 17, 2020 10.0 4.85 5.15
GME 200417P00011000 P Apr 17, 2020 11.0 5.65 6.25
GME 210115C00001000 C Jan 15, 2021 1.0 2.00 6.80
GME 210115C00002000 C Jan 15, 2021 2.0 2.50 5.80
GME 210115C00003000 C Jan 15, 2021 3.0 2.25 3.10
GME 210115C00004000 C Jan 15, 2021 4.0 2.02 2.83
GME 210115C00005000 C Jan 15, 2021 5.0 1.56 2.15
GME 210115C00008000 C Jan 15, 2021 8.0 1.00 1.52
GME 210115C00010000 C Jan 15, 2021 10.0 0.50 0.94
GME 210115C00013000 C Jan 15, 2021 13.0 0.35 0.78
GME 210115C00015000 C Jan 15, 2021 15.0 0.25 0.59
GME 210115C00017000 C Jan 15, 2021 17.0 0.03 0.60
GME 210115C00020000 C Jan 15, 2021 20.0 0.05 0.28
GME 210115C00022000 C Jan 15, 2021 22.0 0.00 0.45
GME 210115C00025000 C Jan 15, 2021 25.0 0.00 0.55
GME 210115C00027000 C Jan 15, 2021 27.0 0.01 0.35
GME 210115C00030000 C Jan 15, 2021 30.0 0.05 0.20
GME 210115P00001000 P Jan 15, 2021 1.0 0.02 0.25
GME 210115P00002000 P Jan 15, 2021 2.0 0.10 0.49
GME 210115P00003000 P Jan 15, 2021 3.0 0.55 1.02
GME 210115P00004000 P Jan 15, 2021 4.0 0.93 1.32
GME 210115P00005000 P Jan 15, 2021 5.0 1.60 2.07
GME 210115P00008000 P Jan 15, 2021 8.0 3.60 4.20
GME 210115P00010000 P Jan 15, 2021 10.0 5.30 6.05
GME 210115P00013000 P Jan 15, 2021 13.0 7.85 9.00
GME 210115P00015000 P Jan 15, 2021 15.0 9.40 10.85
GME 210115P00017000 P Jan 15, 2021 17.0 9.50 13.40
GME 210115P00020000 P Jan 15, 2021 20.0 12.30 16.80
GME 210115P00022000 P Jan 15, 2021 22.0 14.30 18.25
GME 210115P00025000 P Jan 15, 2021 25.0 17.35 21.90
GME 210115P00027000 P Jan 15, 2021 27.0 19.50 24.05
GME 210115P00030000 P Jan 15, 2021 30.0 22.30 26.95
GME 210416C00001000 C Apr 16, 2021 1.0 2.00 6.80
GME 210416C00002000 C Apr 16, 2021 2.0 2.20 5.65
GME 210416C00003000 C Apr 16, 2021 3.0 0.50 4.55
GME 210416C00004000 C Apr 16, 2021 4.0 1.93 2.87
GME 210416C00005000 C Apr 16, 2021 5.0 1.56 2.48
GME 210416C00007000 C Apr 16, 2021 7.0 0.98 1.81
GME 210416C00010000 C Apr 16, 2021 10.0 0.61 1.05
GME 210416P00001000 P Apr 16, 2021 1.0 0.00 0.34
GME 210416P00002000 P Apr 16, 2021 2.0 0.14 0.70
GME 210416P00003000 P Apr 16, 2021 3.0 0.52 1.13
GME 210416P00004000 P Apr 16, 2021 4.0 1.16 1.61
GME 210416P00005000 P Apr 16, 2021 5.0 1.61 2.24
GME 210416P00007000 P Apr 16, 2021 7.0 3.05 3.70
GME 210416P00010000 P Apr 16, 2021 10.0 5.10 6.35
GME 210716C00001000 C Jul 16, 2021 1.0 2.00 6.80
GME 210716C00002000 C Jul 16, 2021 2.0 1.30 6.00
GME 210716C00003000 C Jul 16, 2021 3.0 2.00 4.40
GME 210716C00004000 C Jul 16, 2021 4.0 2.06 3.00
GME 210716C00005000 C Jul 16, 2021 5.0 1.90 2.58
GME 210716C00007000 C Jul 16, 2021 7.0 1.26 2.08
GME 210716C00010000 C Jul 16, 2021 10.0 0.62 1.61
GME 210716P00001000 P Jul 16, 2021 1.0 0.10 0.36
GME 210716P00002000 P Jul 16, 2021 2.0 0.21 0.74
GME 210716P00003000 P Jul 16, 2021 3.0 0.62 1.15
GME 210716P00004000 P Jul 16, 2021 4.0 1.14 1.73
GME 210716P00005000 P Jul 16, 2021 5.0 1.76 2.32
GME 210716P00007000 P Jul 16, 2021 7.0 3.05 3.85
GME 210716P00010000 P Jul 16, 2021 10.0 5.25 6.45
GME 220121C00001000 C Jan 21, 2022 1.0 2.00 6.75
GME 220121C00002000 C Jan 21, 2022 2.0 1.35 6.00
GME 220121C00003000 C Jan 21, 2022 3.0 2.70 6.00
GME 220121C00004000 C Jan 21, 2022 4.0 2.30 3.35
GME 220121C00005000 C Jan 21, 2022 5.0 2.00 2.90
GME 220121C00007000 C Jan 21, 2022 7.0 1.50 2.10
GME 220121C00010000 C Jan 21, 2022 10.0 0.80 1.84
GME 220121P00001000 P Jan 21, 2022 1.0 0.15 0.41
GME 220121P00002000 P Jan 21, 2022 2.0 0.34 0.83
GME 220121P00003000 P Jan 21, 2022 3.0 0.78 1.35
GME 220121P00004000 P Jan 21, 2022 4.0 1.48 1.91
GME 220121P00005000 P Jan 21, 2022 5.0 2.12 2.40
GME 220121P00007000 P Jan 21, 2022 7.0 3.25 4.05
GME 220121P00010000 P Jan 21, 2022 10.0 5.45 6.65
OPRA data is delayed 15 minutes.