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 (2014-10-31)Premium Content

Gamestop Corp Holding Company (GME)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 141226C00023000 C 12/26/14 23.0 10.70 13.25
GME 141226C00024000 C 12/26/14 24.0 9.05 11.75
GME 141226C00025000 C 12/26/14 25.0 8.05 10.75
GME 141226C00025500 C 12/26/14 25.5 7.25 10.10
GME 141226C00026000 C 12/26/14 26.0 7.10 10.35
GME 141226C00026500 C 12/26/14 26.5 7.05 9.75
GME 141226C00027000 C 12/26/14 27.0 6.50 9.35
GME 141226C00027500 C 12/26/14 27.5 6.00 8.80
GME 141226C00028000 C 12/26/14 28.0 5.75 8.25
GME 141226C00028500 C 12/26/14 28.5 5.20 7.80
GME 141226C00029000 C 12/26/14 29.0 4.75 7.25
GME 141226C00029500 C 12/26/14 29.5 4.25 6.80
GME 141226C00030000 C 12/26/14 30.0 3.90 4.25
GME 141226C00030500 C 12/26/14 30.5 3.30 5.80
GME 141226C00031000 C 12/26/14 31.0 2.79 5.30
GME 141226C00031500 C 12/26/14 31.5 2.31 4.55
GME 141226C00032000 C 12/26/14 32.0 1.82 4.30
GME 141226C00032500 C 12/26/14 32.5 1.37 2.21
GME 141226C00033000 C 12/26/14 33.0 1.01 1.58
GME 141226C00033500 C 12/26/14 33.5 0.65 0.95
GME 141226C00034000 C 12/26/14 34.0 0.46 0.59
GME 141226C00034500 C 12/26/14 34.5 0.22 0.36
GME 141226C00035000 C 12/26/14 35.0 0.14 0.20
GME 141226C00035500 C 12/26/14 35.5 0.06 0.10
GME 141226C00036000 C 12/26/14 36.0 0.03 0.10
GME 141226C00036500 C 12/26/14 36.5 0.00 0.10
GME 141226C00037000 C 12/26/14 37.0 0.00 0.11
GME 141226C00037500 C 12/26/14 37.5 0.00 0.27
GME 141226C00038000 C 12/26/14 38.0 0.00 0.21
GME 141226C00038500 C 12/26/14 38.5 0.00 0.05
GME 141226C00039000 C 12/26/14 39.0 0.00 0.14
GME 141226C00039500 C 12/26/14 39.5 0.00 0.12
GME 141226C00040000 C 12/26/14 40.0 0.00 0.11
GME 141226C00040500 C 12/26/14 40.5 0.00 0.12
GME 141226C00041000 C 12/26/14 41.0 0.00 0.09
GME 141226C00041500 C 12/26/14 41.5 0.00 0.11
GME 141226C00042000 C 12/26/14 42.0 0.00 0.01
GME 141226C00042500 C 12/26/14 42.5 0.00 0.05
GME 141226C00043000 C 12/26/14 43.0 0.00 0.09
GME 141226C00043500 C 12/26/14 43.5 0.00 0.09
GME 141226C00044000 C 12/26/14 44.0 0.00 0.05
GME 141226C00044500 C 12/26/14 44.5 0.00 0.10
GME 141226C00045000 C 12/26/14 45.0 0.00 0.10
GME 141226C00045500 C 12/26/14 45.5 0.00 0.11
GME 141226C00046000 C 12/26/14 46.0 0.00 0.12
GME 141226C00046500 C 12/26/14 46.5 0.00 0.10
GME 141226C00047000 C 12/26/14 47.0 0.00 0.10
GME 141226C00047500 C 12/26/14 47.5 0.00 0.26
GME 141226C00048000 C 12/26/14 48.0 0.00 0.08
GME 141226C00048500 C 12/26/14 48.5 0.00 0.11
GME 141226C00049000 C 12/26/14 49.0 0.00 0.11
GME 141226C00049500 C 12/26/14 49.5 0.00 0.11
GME 141226C00050000 C 12/26/14 50.0 0.00 0.12
GME 141226C00050500 C 12/26/14 50.5 0.00 0.12
GME 141226C00051000 C 12/26/14 51.0 0.00 0.11
GME 141226C00051500 C 12/26/14 51.5 0.00 0.12
GME 141226C00052000 C 12/26/14 52.0 0.00 0.14
GME 141226C00052500 C 12/26/14 52.5 0.00 0.15
GME 141226C00053000 C 12/26/14 53.0 0.00 0.14
GME 141226C00055000 C 12/26/14 55.0 0.00 0.15
GME 141226C00060000 C 12/26/14 60.0 0.00 0.14
GME 141226P00023000 P 12/26/14 23.0 0.00 0.50
GME 141226P00024000 P 12/26/14 24.0 0.00 0.14
GME 141226P00025000 P 12/26/14 25.0 0.00 0.12
GME 141226P00025500 P 12/26/14 25.5 0.00 0.14
GME 141226P00026000 P 12/26/14 26.0 0.00 0.14
GME 141226P00026500 P 12/26/14 26.5 0.00 0.14
GME 141226P00027000 P 12/26/14 27.0 0.00 0.14
GME 141226P00027500 P 12/26/14 27.5 0.00 0.14
GME 141226P00028000 P 12/26/14 28.0 0.00 0.14
GME 141226P00028500 P 12/26/14 28.5 0.00 0.14
GME 141226P00029000 P 12/26/14 29.0 0.00 0.14
GME 141226P00029500 P 12/26/14 29.5 0.00 0.14
GME 141226P00030000 P 12/26/14 30.0 0.00 0.14
GME 141226P00030500 P 12/26/14 30.5 0.00 0.14
GME 141226P00031000 P 12/26/14 31.0 0.00 0.14
GME 141226P00031500 P 12/26/14 31.5 0.00 0.14
GME 141226P00032000 P 12/26/14 32.0 0.00 0.32
GME 141226P00032500 P 12/26/14 32.5 0.00 0.14
GME 141226P00033000 P 12/26/14 33.0 0.12 0.18
GME 141226P00033500 P 12/26/14 33.5 0.20 0.26
GME 141226P00034000 P 12/26/14 34.0 0.39 0.50
GME 141226P00034500 P 12/26/14 34.5 0.65 0.91
GME 141226P00035000 P 12/26/14 35.0 0.89 1.32
GME 141226P00035500 P 12/26/14 35.5 1.41 1.80
GME 141226P00036000 P 12/26/14 36.0 1.14 2.28
GME 141226P00036500 P 12/26/14 36.5 0.67 2.76
GME 141226P00037000 P 12/26/14 37.0 1.04 3.25
GME 141226P00037500 P 12/26/14 37.5 1.46 3.75
GME 141226P00038000 P 12/26/14 38.0 3.80 4.25
GME 141226P00038500 P 12/26/14 38.5 2.25 4.80
GME 141226P00039000 P 12/26/14 39.0 4.25 5.35
GME 141226P00039500 P 12/26/14 39.5 3.25 5.80
GME 141226P00040000 P 12/26/14 40.0 3.70 6.45
GME 141226P00040500 P 12/26/14 40.5 4.25 6.85
GME 141226P00041000 P 12/26/14 41.0 4.70 7.35
GME 141226P00041500 P 12/26/14 41.5 5.30 8.05
GME 141226P00042000 P 12/26/14 42.0 5.80 8.30
GME 141226P00042500 P 12/26/14 42.5 6.20 8.95
GME 141226P00043000 P 12/26/14 43.0 6.80 9.45
GME 141226P00043500 P 12/26/14 43.5 7.30 9.80
GME 141226P00044000 P 12/26/14 44.0 8.05 10.30
GME 141226P00044500 P 12/26/14 44.5 8.20 11.50
GME 141226P00045000 P 12/26/14 45.0 8.70 12.05
GME 141226P00045500 P 12/26/14 45.5 9.20 12.00
GME 141226P00046000 P 12/26/14 46.0 9.70 12.95
GME 141226P00046500 P 12/26/14 46.5 10.20 13.45
GME 141226P00047000 P 12/26/14 47.0 10.70 13.95
GME 141226P00047500 P 12/26/14 47.5 11.20 14.25
GME 141226P00048000 P 12/26/14 48.0 12.30 14.85
GME 141226P00048500 P 12/26/14 48.5 12.20 15.50
GME 141226P00049000 P 12/26/14 49.0 12.70 16.25
GME 141226P00049500 P 12/26/14 49.5 13.20 16.50
GME 141226P00050000 P 12/26/14 50.0 13.70 17.00
GME 141226P00050500 P 12/26/14 50.5 14.20 17.50
GME 141226P00051000 P 12/26/14 51.0 14.70 18.05
GME 141226P00051500 P 12/26/14 51.5 15.15 18.55
GME 141226P00052000 P 12/26/14 52.0 15.70 19.00
GME 141226P00052500 P 12/26/14 52.5 16.15 19.50
GME 141226P00053000 P 12/26/14 53.0 16.70 20.05
GME 141226P00055000 P 12/26/14 55.0 18.70 22.55
GME 141226P00060000 P 12/26/14 60.0 23.80 26.45
GME 150102C00028000 C 01/02/15 28.0 5.75 8.30
GME 150102C00029000 C 01/02/15 29.0 4.80 7.30
GME 150102C00030000 C 01/02/15 30.0 3.85 4.60
GME 150102C00030500 C 01/02/15 30.5 3.35 4.05
GME 150102C00031000 C 01/02/15 31.0 2.78 5.30
GME 150102C00031500 C 01/02/15 31.5 2.31 3.85
GME 150102C00032000 C 01/02/15 32.0 2.02 2.91
GME 150102C00032500 C 01/02/15 32.5 1.66 2.13
GME 150102C00033000 C 01/02/15 33.0 1.34 1.85
GME 150102C00033500 C 01/02/15 33.5 1.12 1.27
GME 150102C00034000 C 01/02/15 34.0 0.81 0.96
GME 150102C00034500 C 01/02/15 34.5 0.59 0.70
GME 150102C00035000 C 01/02/15 35.0 0.43 0.51
GME 150102C00035500 C 01/02/15 35.5 0.30 0.37
GME 150102C00036000 C 01/02/15 36.0 0.20 0.27
GME 150102C00036500 C 01/02/15 36.5 0.12 0.27
GME 150102C00037000 C 01/02/15 37.0 0.11 0.33
GME 150102C00037500 C 01/02/15 37.5 0.08 0.24
GME 150102C00038000 C 01/02/15 38.0 0.06 0.19
GME 150102C00038500 C 01/02/15 38.5 0.04 0.25
GME 150102C00039000 C 01/02/15 39.0 0.03 0.38
GME 150102C00039500 C 01/02/15 39.5 0.01 0.28
GME 150102C00040000 C 01/02/15 40.0 0.01 0.22
GME 150102C00040500 C 01/02/15 40.5 0.00 0.19
GME 150102C00041000 C 01/02/15 41.0 0.00 0.16
GME 150102C00041500 C 01/02/15 41.5 0.00 0.13
GME 150102C00042000 C 01/02/15 42.0 0.00 0.06
GME 150102C00042500 C 01/02/15 42.5 0.00 0.12
GME 150102C00043000 C 01/02/15 43.0 0.00 0.11
GME 150102C00043500 C 01/02/15 43.5 0.00 0.11
GME 150102C00044000 C 01/02/15 44.0 0.00 0.11
GME 150102C00044500 C 01/02/15 44.5 0.00 0.11
GME 150102C00045000 C 01/02/15 45.0 0.00 0.10
GME 150102C00045500 C 01/02/15 45.5 0.00 0.10
GME 150102C00046000 C 01/02/15 46.0 0.00 0.11
GME 150102C00046500 C 01/02/15 46.5 0.00 0.10
GME 150102C00047000 C 01/02/15 47.0 0.00 0.10
GME 150102C00047500 C 01/02/15 47.5 0.00 0.10
GME 150102C00048000 C 01/02/15 48.0 0.00 0.10
GME 150102C00048500 C 01/02/15 48.5 0.00 0.10
GME 150102C00049000 C 01/02/15 49.0 0.00 0.09
GME 150102C00049500 C 01/02/15 49.5 0.00 0.10
GME 150102C00050000 C 01/02/15 50.0 0.00 0.10
GME 150102C00050500 C 01/02/15 50.5 0.00 0.10
GME 150102C00051000 C 01/02/15 51.0 0.00 0.11
GME 150102C00055000 C 01/02/15 55.0 0.00 0.10
GME 150102C00060000 C 01/02/15 60.0 0.00 0.11
GME 150102P00028000 P 01/02/15 28.0 0.00 0.14
GME 150102P00029000 P 01/02/15 29.0 0.00 0.14
GME 150102P00030000 P 01/02/15 30.0 0.01 0.14
GME 150102P00030500 P 01/02/15 30.5 0.01 0.14
GME 150102P00031000 P 01/02/15 31.0 0.01 0.16
GME 150102P00031500 P 01/02/15 31.5 0.02 0.19
GME 150102P00032000 P 01/02/15 32.0 0.03 0.29
GME 150102P00032500 P 01/02/15 32.5 0.10 0.40
GME 150102P00033000 P 01/02/15 33.0 0.35 0.49
GME 150102P00033500 P 01/02/15 33.5 0.51 0.65
GME 150102P00034000 P 01/02/15 34.0 0.71 0.97
GME 150102P00034500 P 01/02/15 34.5 0.99 1.12
GME 150102P00035000 P 01/02/15 35.0 1.29 1.66
GME 150102P00035500 P 01/02/15 35.5 1.62 2.00
GME 150102P00036000 P 01/02/15 36.0 1.53 2.45
GME 150102P00036500 P 01/02/15 36.5 1.82 2.89
GME 150102P00037000 P 01/02/15 37.0 2.20 3.40
GME 150102P00037500 P 01/02/15 37.5 1.68 3.85
GME 150102P00038000 P 01/02/15 38.0 2.01 4.35
GME 150102P00038500 P 01/02/15 38.5 2.35 4.80
GME 150102P00039000 P 01/02/15 39.0 3.85 5.30
GME 150102P00039500 P 01/02/15 39.5 3.35 5.80
GME 150102P00040000 P 01/02/15 40.0 3.80 6.35
GME 150102P00040500 P 01/02/15 40.5 5.00 6.75
GME 150102P00041000 P 01/02/15 41.0 4.80 7.30
GME 150102P00041500 P 01/02/15 41.5 5.30 8.05
GME 150102P00042000 P 01/02/15 42.0 5.80 8.30
GME 150102P00042500 P 01/02/15 42.5 6.25 8.90
GME 150102P00043000 P 01/02/15 43.0 6.85 9.30
GME 150102P00043500 P 01/02/15 43.5 8.10 9.90
GME 150102P00044000 P 01/02/15 44.0 7.75 10.30
GME 150102P00044500 P 01/02/15 44.5 8.20 10.80
GME 150102P00045000 P 01/02/15 45.0 8.80 12.10
GME 150102P00045500 P 01/02/15 45.5 9.30 12.55
GME 150102P00046000 P 01/02/15 46.0 9.75 12.75
GME 150102P00046500 P 01/02/15 46.5 10.20 12.80
GME 150102P00047000 P 01/02/15 47.0 10.70 13.30
GME 150102P00047500 P 01/02/15 47.5 11.20 13.90
GME 150102P00048000 P 01/02/15 48.0 11.70 14.30
GME 150102P00048500 P 01/02/15 48.5 12.30 14.80
GME 150102P00049000 P 01/02/15 49.0 12.70 15.85
GME 150102P00049500 P 01/02/15 49.5 13.20 16.65
GME 150102P00050000 P 01/02/15 50.0 14.30 17.25
GME 150102P00050500 P 01/02/15 50.5 14.80 16.85
GME 150102P00051000 P 01/02/15 51.0 14.80 18.25
GME 150102P00055000 P 01/02/15 55.0 18.70 22.00
GME 150102P00060000 P 01/02/15 60.0 23.75 26.60
GME 150109C00028000 C 01/09/15 28.0 5.85 8.40
GME 150109C00029000 C 01/09/15 29.0 5.00 5.65
GME 150109C00030000 C 01/09/15 30.0 3.95 4.60
GME 150109C00030500 C 01/09/15 30.5 3.65 4.10
GME 150109C00031000 C 01/09/15 31.0 3.25 3.70
GME 150109C00031500 C 01/09/15 31.5 2.97 3.40
GME 150109C00032000 C 01/09/15 32.0 2.62 3.05
GME 150109C00032500 C 01/09/15 32.5 2.20 2.54
GME 150109C00033000 C 01/09/15 33.0 1.90 2.25
GME 150109C00033500 C 01/09/15 33.5 1.61 1.96
GME 150109C00034000 C 01/09/15 34.0 1.39 1.72
GME 150109C00034500 C 01/09/15 34.5 1.21 1.46
GME 150109C00035000 C 01/09/15 35.0 1.08 1.18
GME 150109C00035500 C 01/09/15 35.5 0.75 1.09
GME 150109C00036000 C 01/09/15 36.0 0.73 0.81
GME 150109C00036500 C 01/09/15 36.5 0.56 0.68
GME 150109C00037000 C 01/09/15 37.0 0.44 0.56
GME 150109C00037500 C 01/09/15 37.5 0.41 0.47
GME 150109C00038000 C 01/09/15 38.0 0.31 0.43
GME 150109C00038500 C 01/09/15 38.5 0.30 0.47
GME 150109C00039000 C 01/09/15 39.0 0.20 0.45
GME 150109C00039500 C 01/09/15 39.5 0.16 0.57
GME 150109C00040000 C 01/09/15 40.0 0.14 0.28
GME 150109C00040500 C 01/09/15 40.5 0.12 0.45
GME 150109C00041000 C 01/09/15 41.0 0.11 0.25
GME 150109C00041500 C 01/09/15 41.5 0.09 0.39
GME 150109C00042000 C 01/09/15 42.0 0.07 0.26
GME 150109C00042500 C 01/09/15 42.5 0.07 0.31
GME 150109C00043000 C 01/09/15 43.0 0.03 0.29
GME 150109C00043500 C 01/09/15 43.5 0.04 0.09
GME 150109C00044000 C 01/09/15 44.0 0.02 0.13
GME 150109C00044500 C 01/09/15 44.5 0.03 0.15
GME 150109C00045000 C 01/09/15 45.0 0.01 0.20
GME 150109C00045500 C 01/09/15 45.5 0.00 0.19
GME 150109C00046000 C 01/09/15 46.0 0.00 0.16
GME 150109P00028000 P 01/09/15 28.0 0.02 0.21
GME 150109P00029000 P 01/09/15 29.0 0.05 0.25
GME 150109P00030000 P 01/09/15 30.0 0.11 0.42
GME 150109P00030500 P 01/09/15 30.5 0.12 0.47
GME 150109P00031000 P 01/09/15 31.0 0.42 0.54
GME 150109P00031500 P 01/09/15 31.5 0.51 0.66
GME 150109P00032000 P 01/09/15 32.0 0.67 0.78
GME 150109P00032500 P 01/09/15 32.5 0.82 0.96
GME 150109P00033000 P 01/09/15 33.0 1.00 1.10
GME 150109P00033500 P 01/09/15 33.5 1.19 1.30
GME 150109P00034000 P 01/09/15 34.0 1.43 1.54
GME 150109P00034500 P 01/09/15 34.5 1.66 1.79
GME 150109P00035000 P 01/09/15 35.0 1.90 2.08
GME 150109P00035500 P 01/09/15 35.5 1.96 2.43
GME 150109P00036000 P 01/09/15 36.0 2.54 2.74
GME 150109P00036500 P 01/09/15 36.5 1.87 3.35
GME 150109P00037000 P 01/09/15 37.0 2.74 3.75
GME 150109P00037500 P 01/09/15 37.5 3.15 4.20
GME 150109P00038000 P 01/09/15 38.0 2.84 4.60
GME 150109P00038500 P 01/09/15 38.5 3.60 5.05
GME 150109P00039000 P 01/09/15 39.0 4.00 5.50
GME 150109P00039500 P 01/09/15 39.5 4.45 6.00
GME 150109P00040000 P 01/09/15 40.0 4.30 6.55
GME 150109P00040500 P 01/09/15 40.5 4.65 7.10
GME 150109P00041000 P 01/09/15 41.0 5.05 7.45
GME 150109P00041500 P 01/09/15 41.5 5.45 7.90
GME 150109P00042000 P 01/09/15 42.0 5.90 8.50
GME 150109P00042500 P 01/09/15 42.5 6.35 9.00
GME 150109P00043000 P 01/09/15 43.0 6.85 9.50
GME 150109P00043500 P 01/09/15 43.5 7.40 10.00
GME 150109P00044000 P 01/09/15 44.0 7.90 10.65
GME 150109P00044500 P 01/09/15 44.5 8.40 11.00
GME 150109P00045000 P 01/09/15 45.0 9.45 11.50
GME 150109P00045500 P 01/09/15 45.5 9.40 12.20
GME 150109P00046000 P 01/09/15 46.0 10.40 12.40
GME 150117C00013000 C 01/17/15 13.0 20.55 23.35
GME 150117C00015000 C 01/17/15 15.0 17.75 20.75
GME 150117C00018000 C 01/17/15 18.0 14.80 18.35
GME 150117C00019000 C 01/17/15 19.0 14.05 17.35
GME 150117C00020000 C 01/17/15 20.0 13.75 14.40
GME 150117C00021000 C 01/17/15 21.0 12.20 15.35
GME 150117C00022000 C 01/17/15 22.0 11.75 14.30
GME 150117C00023000 C 01/17/15 23.0 10.75 11.20
GME 150117C00024000 C 01/17/15 24.0 9.40 12.25
GME 150117C00025000 C 01/17/15 25.0 8.80 9.65
GME 150117C00025500 C 01/17/15 25.5 8.30 10.80
GME 150117C00026000 C 01/17/15 26.0 7.80 10.30
GME 150117C00026500 C 01/17/15 26.5 7.30 9.85
GME 150117C00027000 C 01/17/15 27.0 6.85 9.35
GME 150117C00027500 C 01/17/15 27.5 6.40 8.90
GME 150117C00028000 C 01/17/15 28.0 5.95 6.75
GME 150117C00028500 C 01/17/15 28.5 5.50 6.55
GME 150117C00029000 C 01/17/15 29.0 5.05 5.60
GME 150117C00029500 C 01/17/15 29.5 4.65 5.05
GME 150117C00030000 C 01/17/15 30.0 4.45 4.65
GME 150117C00030500 C 01/17/15 30.5 4.00 4.25
GME 150117C00031000 C 01/17/15 31.0 3.65 3.85
GME 150117C00031500 C 01/17/15 31.5 3.25 3.50
GME 150117C00032000 C 01/17/15 32.0 2.90 3.10
GME 150117C00032500 C 01/17/15 32.5 2.56 2.75
GME 150117C00033000 C 01/17/15 33.0 2.30 2.45
GME 150117C00033500 C 01/17/15 33.5 2.03 2.16
GME 150117C00034000 C 01/17/15 34.0 1.79 1.89
GME 150117C00034500 C 01/17/15 34.5 1.54 1.65
GME 150117C00035000 C 01/17/15 35.0 1.33 1.42
GME 150117C00035500 C 01/17/15 35.5 1.12 1.23
GME 150117C00036000 C 01/17/15 36.0 0.95 1.06
GME 150117C00036500 C 01/17/15 36.5 0.79 0.90
GME 150117C00037000 C 01/17/15 37.0 0.64 0.77
GME 150117C00037500 C 01/17/15 37.5 0.54 0.64
GME 150117C00038000 C 01/17/15 38.0 0.46 0.55
GME 150117C00038500 C 01/17/15 38.5 0.35 0.46
GME 150117C00039000 C 01/17/15 39.0 0.29 0.39
GME 150117C00039500 C 01/17/15 39.5 0.25 0.38
GME 150117C00040000 C 01/17/15 40.0 0.20 0.28
GME 150117C00040500 C 01/17/15 40.5 0.17 0.26
GME 150117C00041000 C 01/17/15 41.0 0.14 0.20
GME 150117C00041500 C 01/17/15 41.5 0.11 0.25
GME 150117C00042000 C 01/17/15 42.0 0.11 0.20
GME 150117C00042500 C 01/17/15 42.5 0.08 0.19
GME 150117C00043000 C 01/17/15 43.0 0.07 0.17
GME 150117C00043500 C 01/17/15 43.5 0.06 0.15
GME 150117C00044000 C 01/17/15 44.0 0.05 0.14
GME 150117C00044500 C 01/17/15 44.5 0.04 0.12
GME 150117C00045000 C 01/17/15 45.0 0.04 0.11
GME 150117C00045500 C 01/17/15 45.5 0.03 0.10
GME 150117C00046000 C 01/17/15 46.0 0.02 0.08
GME 150117C00046500 C 01/17/15 46.5 0.02 0.08
GME 150117C00047000 C 01/17/15 47.0 0.02 0.07
GME 150117C00047500 C 01/17/15 47.5 0.02 0.06
GME 150117C00048000 C 01/17/15 48.0 0.01 0.06
GME 150117C00048500 C 01/17/15 48.5 0.01 0.05
GME 150117C00049000 C 01/17/15 49.0 0.03 0.07
GME 150117C00049500 C 01/17/15 49.5 0.00 0.05
GME 150117C00050000 C 01/17/15 50.0 0.00 0.04
GME 150117C00055000 C 01/17/15 55.0 0.00 0.03
GME 150117C00060000 C 01/17/15 60.0 0.00 0.01
GME 150117C00065000 C 01/17/15 65.0 0.00 0.03
GME 150117C00070000 C 01/17/15 70.0 0.01 0.03
GME 150117C00075000 C 01/17/15 75.0 0.00 0.03
GME 150117P00013000 P 01/17/15 13.0 0.00 0.03
GME 150117P00015000 P 01/17/15 15.0 0.00 0.03
GME 150117P00018000 P 01/17/15 18.0 0.00 0.03
GME 150117P00019000 P 01/17/15 19.0 0.00 0.04
GME 150117P00020000 P 01/17/15 20.0 0.00 0.04
GME 150117P00021000 P 01/17/15 21.0 0.00 0.05
GME 150117P00022000 P 01/17/15 22.0 0.00 0.07
GME 150117P00023000 P 01/17/15 23.0 0.00 0.09
GME 150117P00024000 P 01/17/15 24.0 0.00 0.09
GME 150117P00025000 P 01/17/15 25.0 0.06 0.08
GME 150117P00025500 P 01/17/15 25.5 0.02 0.15
GME 150117P00026000 P 01/17/15 26.0 0.02 0.17
GME 150117P00026500 P 01/17/15 26.5 0.05 0.18
GME 150117P00027000 P 01/17/15 27.0 0.07 0.22
GME 150117P00027500 P 01/17/15 27.5 0.11 0.23
GME 150117P00028000 P 01/17/15 28.0 0.20 0.26
GME 150117P00028500 P 01/17/15 28.5 0.20 0.31
GME 150117P00029000 P 01/17/15 29.0 0.31 0.37
GME 150117P00029500 P 01/17/15 29.5 0.37 0.45
GME 150117P00030000 P 01/17/15 30.0 0.45 0.53
GME 150117P00030500 P 01/17/15 30.5 0.54 0.63
GME 150117P00031000 P 01/17/15 31.0 0.66 0.77
GME 150117P00031500 P 01/17/15 31.5 0.80 0.90
GME 150117P00032000 P 01/17/15 32.0 0.94 1.02
GME 150117P00032500 P 01/17/15 32.5 1.10 1.19
GME 150117P00033000 P 01/17/15 33.0 1.29 1.43
GME 150117P00033500 P 01/17/15 33.5 1.48 1.62
GME 150117P00034000 P 01/17/15 34.0 1.76 1.89
GME 150117P00034500 P 01/17/15 34.5 1.98 2.13
GME 150117P00035000 P 01/17/15 35.0 2.27 2.36
GME 150117P00035500 P 01/17/15 35.5 2.56 2.76
GME 150117P00036000 P 01/17/15 36.0 2.89 3.05
GME 150117P00036500 P 01/17/15 36.5 3.25 3.40
GME 150117P00037000 P 01/17/15 37.0 3.60 3.85
GME 150117P00037500 P 01/17/15 37.5 4.00 4.20
GME 150117P00038000 P 01/17/15 38.0 4.40 4.55
GME 150117P00038500 P 01/17/15 38.5 4.80 5.00
GME 150117P00039000 P 01/17/15 39.0 5.25 5.55
GME 150117P00039500 P 01/17/15 39.5 5.65 6.00
GME 150117P00040000 P 01/17/15 40.0 6.10 6.55
GME 150117P00040500 P 01/17/15 40.5 6.40 7.00
GME 150117P00041000 P 01/17/15 41.0 6.75 7.50
GME 150117P00041500 P 01/17/15 41.5 7.45 7.95
GME 150117P00042000 P 01/17/15 42.0 7.95 8.45
GME 150117P00042500 P 01/17/15 42.5 6.45 9.00
GME 150117P00043000 P 01/17/15 43.0 6.90 9.40
GME 150117P00043500 P 01/17/15 43.5 7.30 9.90
GME 150117P00044000 P 01/17/15 44.0 9.90 10.40
GME 150117P00044500 P 01/17/15 44.5 8.30 10.95
GME 150117P00045000 P 01/17/15 45.0 8.80 11.40
GME 150117P00045500 P 01/17/15 45.5 9.40 11.90
GME 150117P00046000 P 01/17/15 46.0 9.80 12.45
GME 150117P00046500 P 01/17/15 46.5 10.30 12.90
GME 150117P00047000 P 01/17/15 47.0 10.75 13.35
GME 150117P00047500 P 01/17/15 47.5 11.30 13.90
GME 150117P00048000 P 01/17/15 48.0 11.75 14.45
GME 150117P00048500 P 01/17/15 48.5 12.30 14.85
GME 150117P00049000 P 01/17/15 49.0 12.85 15.35
GME 150117P00049500 P 01/17/15 49.5 13.40 15.90
GME 150117P00050000 P 01/17/15 50.0 15.80 16.35
GME 150117P00055000 P 01/17/15 55.0 18.75 21.35
GME 150117P00060000 P 01/17/15 60.0 23.75 26.55
GME 150117P00065000 P 01/17/15 65.0 29.25 32.05
GME 150117P00070000 P 01/17/15 70.0 33.80 36.40
GME 150117P00075000 P 01/17/15 75.0 39.15 42.15
GME 150123C00025000 C 01/23/15 25.0 8.75 11.30
GME 150123C00026500 C 01/23/15 26.5 7.35 9.85
GME 150123C00027000 C 01/23/15 27.0 6.85 9.40
GME 150123C00027500 C 01/23/15 27.5 6.40 8.95
GME 150123C00028000 C 01/23/15 28.0 5.95 8.50
GME 150123C00028500 C 01/23/15 28.5 5.50 8.05
GME 150123C00029000 C 01/23/15 29.0 5.05 6.00
GME 150123C00029500 C 01/23/15 29.5 4.90 5.15
GME 150123C00030000 C 01/23/15 30.0 4.45 4.70
GME 150123C00030500 C 01/23/15 30.5 4.05 4.30
GME 150123C00031000 C 01/23/15 31.0 3.70 3.95
GME 150123C00031500 C 01/23/15 31.5 3.35 3.55
GME 150123C00032000 C 01/23/15 32.0 2.95 3.20
GME 150123C00032500 C 01/23/15 32.5 2.65 2.88
GME 150123C00033000 C 01/23/15 33.0 2.34 2.60
GME 150123C00033500 C 01/23/15 33.5 2.06 2.28
GME 150123C00034000 C 01/23/15 34.0 1.81 2.02
GME 150123C00034500 C 01/23/15 34.5 1.55 1.77
GME 150123C00035000 C 01/23/15 35.0 1.34 1.56
GME 150123C00035500 C 01/23/15 35.5 1.15 1.34
GME 150123C00036000 C 01/23/15 36.0 0.98 1.16
GME 150123C00036500 C 01/23/15 36.5 0.83 1.00
GME 150123C00037000 C 01/23/15 37.0 0.70 0.86
GME 150123C00037500 C 01/23/15 37.5 0.60 0.74
GME 150123C00038000 C 01/23/15 38.0 0.51 0.63
GME 150123C00038500 C 01/23/15 38.5 0.42 0.54
GME 150123C00039000 C 01/23/15 39.0 0.35 0.53
GME 150123C00039500 C 01/23/15 39.5 0.28 0.47
GME 150123C00040000 C 01/23/15 40.0 0.25 0.41
GME 150123C00040500 C 01/23/15 40.5 0.22 0.36
GME 150123C00041000 C 01/23/15 41.0 0.18 0.31
GME 150123C00041500 C 01/23/15 41.5 0.15 0.27
GME 150123C00042000 C 01/23/15 42.0 0.13 0.25
GME 150123C00042500 C 01/23/15 42.5 0.10 0.22
GME 150123C00043000 C 01/23/15 43.0 0.08 0.19
GME 150123C00043500 C 01/23/15 43.5 0.07 0.17
GME 150123C00044000 C 01/23/15 44.0 0.06 0.15
GME 150123C00045000 C 01/23/15 45.0 0.04 0.12
GME 150123C00046000 C 01/23/15 46.0 0.03 0.09
GME 150123P00025000 P 01/23/15 25.0 0.02 0.16
GME 150123P00026500 P 01/23/15 26.5 0.08 0.22
GME 150123P00027000 P 01/23/15 27.0 0.11 0.24
GME 150123P00027500 P 01/23/15 27.5 0.15 0.30
GME 150123P00028000 P 01/23/15 28.0 0.25 0.35
GME 150123P00028500 P 01/23/15 28.5 0.26 0.41
GME 150123P00029000 P 01/23/15 29.0 0.33 0.48
GME 150123P00029500 P 01/23/15 29.5 0.41 0.57
GME 150123P00030000 P 01/23/15 30.0 0.50 0.69
GME 150123P00030500 P 01/23/15 30.5 0.62 0.77
GME 150123P00031000 P 01/23/15 31.0 0.74 0.90
GME 150123P00031500 P 01/23/15 31.5 0.89 1.06
GME 150123P00032000 P 01/23/15 32.0 1.04 1.21
GME 150123P00032500 P 01/23/15 32.5 1.22 1.40
GME 150123P00033000 P 01/23/15 33.0 1.40 1.62
GME 150123P00033500 P 01/23/15 33.5 1.62 1.87
GME 150123P00034000 P 01/23/15 34.0 1.83 1.97
GME 150123P00034500 P 01/23/15 34.5 2.09 2.28
GME 150123P00035000 P 01/23/15 35.0 2.37 2.68
GME 150123P00035500 P 01/23/15 35.5 2.68 2.98
GME 150123P00036000 P 01/23/15 36.0 3.00 3.30
GME 150123P00036500 P 01/23/15 36.5 3.30 3.65
GME 150123P00037000 P 01/23/15 37.0 3.70 4.00
GME 150123P00037500 P 01/23/15 37.5 4.05 4.40
GME 150123P00038000 P 01/23/15 38.0 4.45 4.75
GME 150123P00038500 P 01/23/15 38.5 4.85 5.20
GME 150123P00039000 P 01/23/15 39.0 5.30 5.60
GME 150123P00039500 P 01/23/15 39.5 5.70 6.10
GME 150123P00040000 P 01/23/15 40.0 6.15 6.55
GME 150123P00040500 P 01/23/15 40.5 6.60 7.05
GME 150123P00041000 P 01/23/15 41.0 6.80 7.55
GME 150123P00041500 P 01/23/15 41.5 6.75 8.00
GME 150123P00042000 P 01/23/15 42.0 6.00 8.80
GME 150123P00042500 P 01/23/15 42.5 6.45 8.95
GME 150123P00043000 P 01/23/15 43.0 6.90 9.45
GME 150123P00043500 P 01/23/15 43.5 7.35 9.95
GME 150123P00044000 P 01/23/15 44.0 7.90 10.45
GME 150123P00045000 P 01/23/15 45.0 9.10 11.45
GME 150123P00046000 P 01/23/15 46.0 9.80 12.40
GME 150130C00025000 C 01/30/15 25.0 8.80 11.30
GME 150130C00026500 C 01/30/15 26.5 7.40 9.95
GME 150130C00027000 C 01/30/15 27.0 6.90 9.50
GME 150130C00027500 C 01/30/15 27.5 6.45 9.05
GME 150130C00028000 C 01/30/15 28.0 6.05 8.60
GME 150130C00028500 C 01/30/15 28.5 5.55 6.45
GME 150130C00029000 C 01/30/15 29.0 5.20 6.05
GME 150130C00029500 C 01/30/15 29.5 4.95 5.25
GME 150130C00030000 C 01/30/15 30.0 4.55 4.85
GME 150130C00030500 C 01/30/15 30.5 4.15 4.40
GME 150130C00031000 C 01/30/15 31.0 3.80 4.05
GME 150130C00031500 C 01/30/15 31.5 3.45 3.70
GME 150130C00032000 C 01/30/15 32.0 3.10 3.35
GME 150130C00032500 C 01/30/15 32.5 2.76 3.05
GME 150130C00033000 C 01/30/15 33.0 2.46 2.75
GME 150130C00033500 C 01/30/15 33.5 2.18 2.41
GME 150130C00034000 C 01/30/15 34.0 1.95 2.15
GME 150130C00034500 C 01/30/15 34.5 1.71 1.91
GME 150130C00035000 C 01/30/15 35.0 1.46 1.69
GME 150130C00035500 C 01/30/15 35.5 1.27 1.47
GME 150130C00036000 C 01/30/15 36.0 1.09 1.28
GME 150130C00036500 C 01/30/15 36.5 0.94 1.12
GME 150130C00037000 C 01/30/15 37.0 0.81 0.97
GME 150130C00037500 C 01/30/15 37.5 0.73 0.84
GME 150130C00038000 C 01/30/15 38.0 0.61 0.73
GME 150130C00038500 C 01/30/15 38.5 0.53 0.63
GME 150130C00039000 C 01/30/15 39.0 0.42 0.55
GME 150130C00039500 C 01/30/15 39.5 0.38 0.54
GME 150130C00040000 C 01/30/15 40.0 0.31 0.48
GME 150130C00040500 C 01/30/15 40.5 0.25 0.42
GME 150130C00041000 C 01/30/15 41.0 0.21 0.37
GME 150130C00041500 C 01/30/15 41.5 0.18 0.32
GME 150130C00042000 C 01/30/15 42.0 0.14 0.29
GME 150130C00042500 C 01/30/15 42.5 0.13 0.26
GME 150130C00043000 C 01/30/15 43.0 0.11 0.23
GME 150130C00043500 C 01/30/15 43.5 0.09 0.20
GME 150130C00044000 C 01/30/15 44.0 0.07 0.18
GME 150130C00045000 C 01/30/15 45.0 0.05 0.15
GME 150130P00025000 P 01/30/15 25.0 0.05 0.19
GME 150130P00026500 P 01/30/15 26.5 0.12 0.25
GME 150130P00027000 P 01/30/15 27.0 0.16 0.32
GME 150130P00027500 P 01/30/15 27.5 0.21 0.34
GME 150130P00028000 P 01/30/15 28.0 0.26 0.40
GME 150130P00028500 P 01/30/15 28.5 0.33 0.47
GME 150130P00029000 P 01/30/15 29.0 0.41 0.55
GME 150130P00029500 P 01/30/15 29.5 0.50 0.67
GME 150130P00030000 P 01/30/15 30.0 0.60 0.72
GME 150130P00030500 P 01/30/15 30.5 0.71 0.85
GME 150130P00031000 P 01/30/15 31.0 0.85 0.97
GME 150130P00031500 P 01/30/15 31.5 1.00 1.11
GME 150130P00032000 P 01/30/15 32.0 1.16 1.28
GME 150130P00032500 P 01/30/15 32.5 1.34 1.46
GME 150130P00033000 P 01/30/15 33.0 1.53 1.66
GME 150130P00033500 P 01/30/15 33.5 1.73 1.89
GME 150130P00034000 P 01/30/15 34.0 1.97 2.14
GME 150130P00034500 P 01/30/15 34.5 2.21 2.34
GME 150130P00035000 P 01/30/15 35.0 2.49 2.66
GME 150130P00035500 P 01/30/15 35.5 2.78 2.97
GME 150130P00036000 P 01/30/15 36.0 3.10 3.30
GME 150130P00036500 P 01/30/15 36.5 3.40 3.65
GME 150130P00037000 P 01/30/15 37.0 3.80 4.00
GME 150130P00037500 P 01/30/15 37.5 4.15 4.50
GME 150130P00038000 P 01/30/15 38.0 4.55 4.90
GME 150130P00038500 P 01/30/15 38.5 4.95 5.30
GME 150130P00039000 P 01/30/15 39.0 5.35 5.70
GME 150130P00039500 P 01/30/15 39.5 5.80 6.15
GME 150130P00040000 P 01/30/15 40.0 6.25 6.60
GME 150130P00040500 P 01/30/15 40.5 6.65 7.05
GME 150130P00041000 P 01/30/15 41.0 7.10 7.60
GME 150130P00041500 P 01/30/15 41.5 7.35 8.05
GME 150130P00042000 P 01/30/15 42.0 7.30 8.50
GME 150130P00042500 P 01/30/15 42.5 6.55 9.00
GME 150130P00043000 P 01/30/15 43.0 7.00 9.45
GME 150130P00043500 P 01/30/15 43.5 7.50 9.95
GME 150130P00044000 P 01/30/15 44.0 7.95 10.60
GME 150130P00045000 P 01/30/15 45.0 9.20 11.40
GME 150220C00025000 C 02/20/15 25.0 8.90 11.35
GME 150220C00026000 C 02/20/15 26.0 7.90 10.45
GME 150220C00027000 C 02/20/15 27.0 7.15 9.60
GME 150220C00028000 C 02/20/15 28.0 6.30 7.15
GME 150220C00029000 C 02/20/15 29.0 5.55 5.90
GME 150220C00030000 C 02/20/15 30.0 4.75 5.10
GME 150220C00031000 C 02/20/15 31.0 4.05 4.35
GME 150220C00032000 C 02/20/15 32.0 3.40 3.70
GME 150220C00033000 C 02/20/15 33.0 2.77 3.10
GME 150220C00034000 C 02/20/15 34.0 2.34 2.53
GME 150220C00035000 C 02/20/15 35.0 1.79 2.04
GME 150220C00036000 C 02/20/15 36.0 1.40 1.64
GME 150220C00037000 C 02/20/15 37.0 1.10 1.29
GME 150220C00038000 C 02/20/15 38.0 0.87 1.00
GME 150220C00039000 C 02/20/15 39.0 0.64 0.78
GME 150220C00040000 C 02/20/15 40.0 0.51 0.61
GME 150220C00041000 C 02/20/15 41.0 0.37 0.56
GME 150220P00025000 P 02/20/15 25.0 0.14 0.30
GME 150220P00026000 P 02/20/15 26.0 0.21 0.38
GME 150220P00027000 P 02/20/15 27.0 0.33 0.47
GME 150220P00028000 P 02/20/15 28.0 0.46 0.61
GME 150220P00029000 P 02/20/15 29.0 0.65 0.80
GME 150220P00030000 P 02/20/15 30.0 0.88 1.03
GME 150220P00031000 P 02/20/15 31.0 1.16 1.31
GME 150220P00032000 P 02/20/15 32.0 1.51 1.66
GME 150220P00033000 P 02/20/15 33.0 1.92 2.09
GME 150220P00034000 P 02/20/15 34.0 2.32 2.49
GME 150220P00035000 P 02/20/15 35.0 2.88 3.10
GME 150220P00036000 P 02/20/15 36.0 3.50 3.70
GME 150220P00037000 P 02/20/15 37.0 4.15 4.35
GME 150220P00038000 P 02/20/15 38.0 4.90 5.10
GME 150220P00039000 P 02/20/15 39.0 5.65 6.00
GME 150220P00040000 P 02/20/15 40.0 6.45 6.85
GME 150220P00041000 P 02/20/15 41.0 7.30 7.75
GME 150417C00018000 C 04/17/15 18.0 15.50 18.30
GME 150417C00019000 C 04/17/15 19.0 14.65 17.25
GME 150417C00020000 C 04/17/15 20.0 13.75 16.30
GME 150417C00021000 C 04/17/15 21.0 12.80 15.35
GME 150417C00022000 C 04/17/15 22.0 11.85 14.40
GME 150417C00023000 C 04/17/15 23.0 10.70 13.45
GME 150417C00024000 C 04/17/15 24.0 10.00 12.60
GME 150417C00025000 C 04/17/15 25.0 8.90 11.65
GME 150417C00026000 C 04/17/15 26.0 8.35 10.85
GME 150417C00027000 C 04/17/15 27.0 7.65 7.95
GME 150417C00028000 C 04/17/15 28.0 6.85 7.15
GME 150417C00029000 C 04/17/15 29.0 6.10 6.40
GME 150417C00030000 C 04/17/15 30.0 5.35 5.70
GME 150417C00031000 C 04/17/15 31.0 4.70 5.05
GME 150417C00032000 C 04/17/15 32.0 4.10 4.45
GME 150417C00033000 C 04/17/15 33.0 3.55 3.85
GME 150417C00034000 C 04/17/15 34.0 3.15 3.35
GME 150417C00035000 C 04/17/15 35.0 2.69 2.92
GME 150417C00036000 C 04/17/15 36.0 2.35 2.55
GME 150417C00037000 C 04/17/15 37.0 1.92 2.19
GME 150417C00038000 C 04/17/15 38.0 1.60 1.82
GME 150417C00039000 C 04/17/15 39.0 1.36 1.55
GME 150417C00040000 C 04/17/15 40.0 1.12 1.30
GME 150417C00041000 C 04/17/15 41.0 0.96 1.18
GME 150417C00042000 C 04/17/15 42.0 0.76 1.01
GME 150417C00043000 C 04/17/15 43.0 0.65 0.86
GME 150417C00044000 C 04/17/15 44.0 0.50 0.74
GME 150417C00045000 C 04/17/15 45.0 0.43 0.62
GME 150417C00046000 C 04/17/15 46.0 0.34 0.54
GME 150417C00047000 C 04/17/15 47.0 0.29 0.46
GME 150417C00048000 C 04/17/15 48.0 0.24 0.40
GME 150417C00049000 C 04/17/15 49.0 0.17 0.34
GME 150417C00050000 C 04/17/15 50.0 0.15 0.28
GME 150417C00055000 C 04/17/15 55.0 0.06 0.15
GME 150417C00060000 C 04/17/15 60.0 0.00 0.08
GME 150417C00065000 C 04/17/15 65.0 0.00 0.05
GME 150417P00018000 P 04/17/15 18.0 0.04 0.21
GME 150417P00019000 P 04/17/15 19.0 0.07 0.26
GME 150417P00020000 P 04/17/15 20.0 0.22 0.32
GME 150417P00021000 P 04/17/15 21.0 0.17 0.38
GME 150417P00022000 P 04/17/15 22.0 0.24 0.46
GME 150417P00023000 P 04/17/15 23.0 0.33 0.55
GME 150417P00024000 P 04/17/15 24.0 0.45 0.62
GME 150417P00025000 P 04/17/15 25.0 0.60 0.83
GME 150417P00026000 P 04/17/15 26.0 0.77 0.96
GME 150417P00027000 P 04/17/15 27.0 0.97 1.16
GME 150417P00028000 P 04/17/15 28.0 1.25 1.42
GME 150417P00029000 P 04/17/15 29.0 1.51 1.71
GME 150417P00030000 P 04/17/15 30.0 1.86 2.05
GME 150417P00031000 P 04/17/15 31.0 2.22 2.43
GME 150417P00032000 P 04/17/15 32.0 2.63 2.85
GME 150417P00033000 P 04/17/15 33.0 3.05 3.30
GME 150417P00034000 P 04/17/15 34.0 3.55 3.85
GME 150417P00035000 P 04/17/15 35.0 4.10 4.30
GME 150417P00036000 P 04/17/15 36.0 4.70 5.05
GME 150417P00037000 P 04/17/15 37.0 5.35 5.70
GME 150417P00038000 P 04/17/15 38.0 6.05 6.40
GME 150417P00039000 P 04/17/15 39.0 6.75 7.15
GME 150417P00040000 P 04/17/15 40.0 7.50 7.95
GME 150417P00041000 P 04/17/15 41.0 8.30 8.75
GME 150417P00042000 P 04/17/15 42.0 9.15 9.60
GME 150417P00043000 P 04/17/15 43.0 10.00 10.45
GME 150417P00044000 P 04/17/15 44.0 10.85 11.30
GME 150417P00045000 P 04/17/15 45.0 11.75 12.20
GME 150417P00046000 P 04/17/15 46.0 12.65 13.15
GME 150417P00047000 P 04/17/15 47.0 11.65 14.35
GME 150417P00048000 P 04/17/15 48.0 12.50 15.05
GME 150417P00049000 P 04/17/15 49.0 13.40 16.00
GME 150417P00050000 P 04/17/15 50.0 14.45 17.10
GME 150417P00055000 P 04/17/15 55.0 19.35 21.85
GME 150417P00060000 P 04/17/15 60.0 24.25 26.90
GME 150417P00065000 P 04/17/15 65.0 29.25 31.80
GME 150717C00017000 C 07/17/15 17.0 16.70 19.25
GME 150717C00018000 C 07/17/15 18.0 15.70 18.35
GME 150717C00019000 C 07/17/15 19.0 14.75 17.40
GME 150717C00020000 C 07/17/15 20.0 13.90 16.40
GME 150717C00021000 C 07/17/15 21.0 12.70 15.45
GME 150717C00022000 C 07/17/15 22.0 12.00 14.50
GME 150717C00023000 C 07/17/15 23.0 11.20 13.75
GME 150717C00024000 C 07/17/15 24.0 10.35 12.90
GME 150717C00025000 C 07/17/15 25.0 9.55 11.70
GME 150717C00026000 C 07/17/15 26.0 8.85 9.25
GME 150717C00027000 C 07/17/15 27.0 8.10 8.45
GME 150717C00028000 C 07/17/15 28.0 7.40 7.75
GME 150717C00029000 C 07/17/15 29.0 6.70 7.05
GME 150717C00030000 C 07/17/15 30.0 6.05 6.40
GME 150717C00031000 C 07/17/15 31.0 5.45 5.80
GME 150717C00032000 C 07/17/15 32.0 4.90 5.25
GME 150717C00033000 C 07/17/15 33.0 4.45 4.75
GME 150717C00034000 C 07/17/15 34.0 4.00 4.30
GME 150717C00035000 C 07/17/15 35.0 3.55 3.85
GME 150717C00036000 C 07/17/15 36.0 3.15 3.40
GME 150717C00037000 C 07/17/15 37.0 2.78 3.10
GME 150717C00038000 C 07/17/15 38.0 2.46 2.79
GME 150717C00039000 C 07/17/15 39.0 2.12 2.50
GME 150717C00040000 C 07/17/15 40.0 1.86 2.23
GME 150717C00041000 C 07/17/15 41.0 1.64 1.99
GME 150717C00042000 C 07/17/15 42.0 1.43 1.77
GME 150717C00043000 C 07/17/15 43.0 1.29 1.58
GME 150717C00044000 C 07/17/15 44.0 1.10 1.40
GME 150717C00045000 C 07/17/15 45.0 0.93 1.25
GME 150717C00046000 C 07/17/15 46.0 0.80 1.11
GME 150717C00047000 C 07/17/15 47.0 0.70 0.99
GME 150717C00048000 C 07/17/15 48.0 0.59 0.88
GME 150717C00049000 C 07/17/15 49.0 0.50 0.79
GME 150717C00050000 C 07/17/15 50.0 0.46 0.71
GME 150717C00055000 C 07/17/15 55.0 0.20 0.41
GME 150717C00060000 C 07/17/15 60.0 0.04 0.83
GME 150717P00017000 P 07/17/15 17.0 0.18 0.41
GME 150717P00018000 P 07/17/15 18.0 0.25 0.48
GME 150717P00019000 P 07/17/15 19.0 0.33 0.64
GME 150717P00020000 P 07/17/15 20.0 0.44 0.67
GME 150717P00021000 P 07/17/15 21.0 0.56 0.76
GME 150717P00022000 P 07/17/15 22.0 0.72 0.92
GME 150717P00023000 P 07/17/15 23.0 0.89 1.06
GME 150717P00024000 P 07/17/15 24.0 1.08 1.26
GME 150717P00025000 P 07/17/15 25.0 1.35 1.49
GME 150717P00026000 P 07/17/15 26.0 1.56 1.78
GME 150717P00027000 P 07/17/15 27.0 1.85 2.16
GME 150717P00028000 P 07/17/15 28.0 2.17 2.43
GME 150717P00029000 P 07/17/15 29.0 2.52 2.76
GME 150717P00030000 P 07/17/15 30.0 2.91 3.20
GME 150717P00031000 P 07/17/15 31.0 3.30 3.60
GME 150717P00032000 P 07/17/15 32.0 3.80 4.05
GME 150717P00033000 P 07/17/15 33.0 4.30 4.55
GME 150717P00034000 P 07/17/15 34.0 4.80 5.05
GME 150717P00035000 P 07/17/15 35.0 5.40 5.60
GME 150717P00036000 P 07/17/15 36.0 6.00 6.35
GME 150717P00037000 P 07/17/15 37.0 6.60 6.95
GME 150717P00038000 P 07/17/15 38.0 7.15 7.65
GME 150717P00039000 P 07/17/15 39.0 7.95 8.35
GME 150717P00040000 P 07/17/15 40.0 8.65 9.10
GME 150717P00041000 P 07/17/15 41.0 9.45 9.85
GME 150717P00042000 P 07/17/15 42.0 9.90 10.70
GME 150717P00043000 P 07/17/15 43.0 11.05 11.55
GME 150717P00044000 P 07/17/15 44.0 11.85 12.30
GME 150717P00045000 P 07/17/15 45.0 12.60 13.25
GME 150717P00046000 P 07/17/15 46.0 13.55 14.10
GME 150717P00047000 P 07/17/15 47.0 14.10 15.00
GME 150717P00048000 P 07/17/15 48.0 15.35 15.90
GME 150717P00049000 P 07/17/15 49.0 16.25 16.85
GME 150717P00050000 P 07/17/15 50.0 17.15 17.65
GME 150717P00055000 P 07/17/15 55.0 20.00 22.55
GME 150717P00060000 P 07/17/15 60.0 24.65 28.55
GME 160115C00018000 C 01/15/16 18.0 15.60 18.45
GME 160115C00020000 C 01/15/16 20.0 13.95 16.65
GME 160115C00023000 C 01/15/16 23.0 11.50 13.80
GME 160115C00025000 C 01/15/16 25.0 10.25 10.65
GME 160115C00030000 C 01/15/16 30.0 7.05 7.50
GME 160115C00035000 C 01/15/16 35.0 4.65 5.00
GME 160115C00040000 C 01/15/16 40.0 3.00 3.45
GME 160115C00045000 C 01/15/16 45.0 1.87 2.20
GME 160115C00050000 C 01/15/16 50.0 1.07 1.56
GME 160115C00055000 C 01/15/16 55.0 0.70 1.05
GME 160115C00060000 C 01/15/16 60.0 0.40 0.73
GME 160115C00065000 C 01/15/16 65.0 0.30 0.52
GME 160115C00070000 C 01/15/16 70.0 0.15 0.37
GME 160115C00075000 C 01/15/16 75.0 0.07 0.26
GME 160115P00018000 P 01/15/16 18.0 0.85 1.12
GME 160115P00020000 P 01/15/16 20.0 1.22 1.47
GME 160115P00023000 P 01/15/16 23.0 1.95 2.14
GME 160115P00025000 P 01/15/16 25.0 2.55 2.79
GME 160115P00030000 P 01/15/16 30.0 4.50 4.80
GME 160115P00035000 P 01/15/16 35.0 7.20 7.60
GME 160115P00040000 P 01/15/16 40.0 10.55 11.00
GME 160115P00045000 P 01/15/16 45.0 14.35 14.90
GME 160115P00050000 P 01/15/16 50.0 18.55 19.20
GME 160115P00055000 P 01/15/16 55.0 22.85 23.70
GME 160115P00060000 P 01/15/16 60.0 25.60 28.75
GME 160115P00065000 P 01/15/16 65.0 30.45 33.20
GME 160115P00070000 P 01/15/16 70.0 35.30 38.05
GME 160115P00075000 P 01/15/16 75.0 40.25 43.00
GME 170120C00018000 C 01/20/17 18.0 15.70 18.60
GME 170120C00020000 C 01/20/17 20.0 13.80 17.00
GME 170120C00023000 C 01/20/17 23.0 11.95 13.00
GME 170120C00025000 C 01/20/17 25.0 10.95 11.60
GME 170120C00028000 C 01/20/17 28.0 9.20 9.90
GME 170120C00030000 C 01/20/17 30.0 8.20 8.85
GME 170120C00033000 C 01/20/17 33.0 6.90 7.45
GME 170120C00035000 C 01/20/17 35.0 6.05 6.75
GME 170120C00038000 C 01/20/17 38.0 5.10 6.00
GME 170120C00040000 C 01/20/17 40.0 4.50 5.35
GME 170120C00042000 C 01/20/17 42.0 4.00 4.50
GME 170120C00045000 C 01/20/17 45.0 3.30 3.80
GME 170120C00047000 C 01/20/17 47.0 2.93 3.40
GME 170120C00050000 C 01/20/17 50.0 2.60 2.90
GME 170120C00055000 C 01/20/17 55.0 1.71 2.21
GME 170120C00060000 C 01/20/17 60.0 1.24 1.66
GME 170120C00065000 C 01/20/17 65.0 0.95 1.28
GME 170120P00018000 P 01/20/17 18.0 1.99 2.37
GME 170120P00020000 P 01/20/17 20.0 2.59 2.97
GME 170120P00023000 P 01/20/17 23.0 3.70 4.05
GME 170120P00025000 P 01/20/17 25.0 4.50 4.95
GME 170120P00028000 P 01/20/17 28.0 5.85 6.35
GME 170120P00030000 P 01/20/17 30.0 6.90 7.40
GME 170120P00033000 P 01/20/17 33.0 8.55 9.10
GME 170120P00035000 P 01/20/17 35.0 9.75 10.35
GME 170120P00038000 P 01/20/17 38.0 11.70 12.35
GME 170120P00040000 P 01/20/17 40.0 13.10 13.75
GME 170120P00042000 P 01/20/17 42.0 14.55 15.20
GME 170120P00045000 P 01/20/17 45.0 16.80 17.50
GME 170120P00047000 P 01/20/17 47.0 18.20 19.00
GME 170120P00050000 P 01/20/17 50.0 20.80 21.50
GME 170120P00055000 P 01/20/17 55.0 24.75 25.70
GME 170120P00060000 P 01/20/17 60.0 28.70 30.15
GME 170120P00065000 P 01/20/17 65.0 33.85 34.70

OPRA data is delayed 15 minutes.