Quote Lookup

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

Gamestop Corp Holding Company (GME)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 140419C00021000 C 04/19/14 21.0 18.65 20.70
GME 140419C00023000 C 04/19/14 23.0 16.15 19.15
GME 140419C00024000 C 04/19/14 24.0 15.15 17.70
GME 140419C00025000 C 04/19/14 25.0 15.05 16.70
GME 140419C00026000 C 04/19/14 26.0 14.00 15.70
GME 140419C00027000 C 04/19/14 27.0 13.05 14.65
GME 140419C00028000 C 04/19/14 28.0 12.05 13.65
GME 140419C00029000 C 04/19/14 29.0 11.00 12.65
GME 140419C00030000 C 04/19/14 30.0 10.55 11.65
GME 140419C00031000 C 04/19/14 31.0 8.95 10.65
GME 140419C00032000 C 04/19/14 32.0 8.55 9.60
GME 140419C00033000 C 04/19/14 33.0 7.55 8.60
GME 140419C00034000 C 04/19/14 34.0 6.45 7.65
GME 140419C00034500 C 04/19/14 34.5 5.55 7.15
GME 140419C00035000 C 04/19/14 35.0 6.35 6.65
GME 140419C00035500 C 04/19/14 35.5 4.60 6.15
GME 140419C00036000 C 04/19/14 36.0 5.15 5.60
GME 140419C00036500 C 04/19/14 36.5 3.55 5.15
GME 140419C00037000 C 04/19/14 37.0 4.40 4.60
GME 140419C00037500 C 04/19/14 37.5 2.57 4.15
GME 140419C00038000 C 04/19/14 38.0 3.40 3.60
GME 140419C00038500 C 04/19/14 38.5 1.61 3.15
GME 140419C00039000 C 04/19/14 39.0 2.41 2.60
GME 140419C00039500 C 04/19/14 39.5 0.63 2.13
GME 140419C00040000 C 04/19/14 40.0 1.41 1.60
GME 140419C00040500 C 04/19/14 40.5 0.92 1.11
GME 140419C00041000 C 04/19/14 41.0 0.41 0.59
GME 140419C00041500 C 04/19/14 41.5 0.03 0.09
GME 140419C00042000 C 04/19/14 42.0 0.01 0.02
GME 140419C00042500 C 04/19/14 42.5 0.00 0.01
GME 140419C00043000 C 04/19/14 43.0 0.00 0.01
GME 140419C00043500 C 04/19/14 43.5 0.00 0.03
GME 140419C00044000 C 04/19/14 44.0 0.01 0.02
GME 140419C00044500 C 04/19/14 44.5 0.00 0.03
GME 140419C00045000 C 04/19/14 45.0 0.00 0.01
GME 140419C00045500 C 04/19/14 45.5 0.00 0.03
GME 140419C00046000 C 04/19/14 46.0 0.00 0.02
GME 140419C00046500 C 04/19/14 46.5 0.00 0.03
GME 140419C00047000 C 04/19/14 47.0 0.00 0.03
GME 140419C00047500 C 04/19/14 47.5 0.00 0.03
GME 140419C00048000 C 04/19/14 48.0 0.00 0.02
GME 140419C00048500 C 04/19/14 48.5 0.00 0.03
GME 140419C00049000 C 04/19/14 49.0 0.00 0.03
GME 140419C00049500 C 04/19/14 49.5 0.00 0.03
GME 140419C00050000 C 04/19/14 50.0 0.00 0.02
GME 140419C00050500 C 04/19/14 50.5 0.00 0.03
GME 140419C00051000 C 04/19/14 51.0 0.00 0.03
GME 140419C00052000 C 04/19/14 52.0 0.00 0.03
GME 140419C00053000 C 04/19/14 53.0 0.00 0.03
GME 140419C00055000 C 04/19/14 55.0 0.00 0.01
GME 140419C00060000 C 04/19/14 60.0 0.00 0.01
GME 140419C00065000 C 04/19/14 65.0 0.00 0.02
GME 140419C00070000 C 04/19/14 70.0 0.00 0.01
GME 140419C00075000 C 04/19/14 75.0 0.00 0.01
GME 140419P00021000 P 04/19/14 21.0 0.00 0.03
GME 140419P00023000 P 04/19/14 23.0 0.00 0.03
GME 140419P00024000 P 04/19/14 24.0 0.00 0.03
GME 140419P00025000 P 04/19/14 25.0 0.00 0.03
GME 140419P00026000 P 04/19/14 26.0 0.00 0.02
GME 140419P00027000 P 04/19/14 27.0 0.00 0.03
GME 140419P00028000 P 04/19/14 28.0 0.00 0.02
GME 140419P00029000 P 04/19/14 29.0 0.00 0.01
GME 140419P00030000 P 04/19/14 30.0 0.00 0.02
GME 140419P00031000 P 04/19/14 31.0 0.00 0.02
GME 140419P00032000 P 04/19/14 32.0 0.00 0.03
GME 140419P00033000 P 04/19/14 33.0 0.00 0.02
GME 140419P00034000 P 04/19/14 34.0 0.00 0.03
GME 140419P00034500 P 04/19/14 34.5 0.00 0.03
GME 140419P00035000 P 04/19/14 35.0 0.00 0.03
GME 140419P00035500 P 04/19/14 35.5 0.00 0.03
GME 140419P00036000 P 04/19/14 36.0 0.00 0.02
GME 140419P00036500 P 04/19/14 36.5 0.00 0.03
GME 140419P00037000 P 04/19/14 37.0 0.00 0.03
GME 140419P00037500 P 04/19/14 37.5 0.00 0.03
GME 140419P00038000 P 04/19/14 38.0 0.00 0.03
GME 140419P00038500 P 04/19/14 38.5 0.00 0.02
GME 140419P00039000 P 04/19/14 39.0 0.01 0.02
GME 140419P00039500 P 04/19/14 39.5 0.00 0.02
GME 140419P00040000 P 04/19/14 40.0 0.00 0.01
GME 140419P00040500 P 04/19/14 40.5 0.01 0.02
GME 140419P00041000 P 04/19/14 41.0 0.00 0.01
GME 140419P00041500 P 04/19/14 41.5 0.00 0.08
GME 140419P00042000 P 04/19/14 42.0 0.44 0.59
GME 140419P00042500 P 04/19/14 42.5 0.85 1.20
GME 140419P00043000 P 04/19/14 43.0 1.38 1.70
GME 140419P00043500 P 04/19/14 43.5 1.88 3.40
GME 140419P00044000 P 04/19/14 44.0 2.36 2.70
GME 140419P00044500 P 04/19/14 44.5 2.86 4.50
GME 140419P00045000 P 04/19/14 45.0 3.35 3.70
GME 140419P00045500 P 04/19/14 45.5 3.85 5.45
GME 140419P00046000 P 04/19/14 46.0 4.35 4.70
GME 140419P00046500 P 04/19/14 46.5 4.85 6.50
GME 140419P00047000 P 04/19/14 47.0 5.35 5.65
GME 140419P00047500 P 04/19/14 47.5 5.85 7.50
GME 140419P00048000 P 04/19/14 48.0 6.35 6.70
GME 140419P00048500 P 04/19/14 48.5 6.85 8.45
GME 140419P00049000 P 04/19/14 49.0 7.35 7.70
GME 140419P00049500 P 04/19/14 49.5 7.85 9.45
GME 140419P00050000 P 04/19/14 50.0 8.35 8.70
GME 140419P00050500 P 04/19/14 50.5 8.85 10.40
GME 140419P00051000 P 04/19/14 51.0 9.35 10.90
GME 140419P00052000 P 04/19/14 52.0 10.35 11.90
GME 140419P00053000 P 04/19/14 53.0 11.30 12.90
GME 140419P00055000 P 04/19/14 55.0 13.40 13.75
GME 140419P00060000 P 04/19/14 60.0 18.35 18.75
GME 140419P00065000 P 04/19/14 65.0 23.30 23.75
GME 140419P00070000 P 04/19/14 70.0 28.30 30.00
GME 140419P00075000 P 04/19/14 75.0 33.25 35.00
GME 140425C00029000 C 04/25/14 29.0 10.20 14.00
GME 140425C00030000 C 04/25/14 30.0 9.10 13.00
GME 140425C00031000 C 04/25/14 31.0 8.20 12.00
GME 140425C00032000 C 04/25/14 32.0 7.20 10.90
GME 140425C00033000 C 04/25/14 33.0 6.20 8.65
GME 140425C00033500 C 04/25/14 33.5 7.05 8.15
GME 140425C00034000 C 04/25/14 34.0 6.55 7.65
GME 140425C00034500 C 04/25/14 34.5 6.10 7.15
GME 140425C00035000 C 04/25/14 35.0 5.60 6.70
GME 140425C00035500 C 04/25/14 35.5 5.10 6.20
GME 140425C00036000 C 04/25/14 36.0 4.65 5.70
GME 140425C00036500 C 04/25/14 36.5 4.15 5.25
GME 140425C00037000 C 04/25/14 37.0 3.75 4.75
GME 140425C00037500 C 04/25/14 37.5 3.35 4.30
GME 140425C00038000 C 04/25/14 38.0 2.83 3.85
GME 140425C00038500 C 04/25/14 38.5 2.88 3.35
GME 140425C00039000 C 04/25/14 39.0 2.51 2.98
GME 140425C00039500 C 04/25/14 39.5 2.38 2.53
GME 140425C00040000 C 04/25/14 40.0 2.06 2.16
GME 140425C00040500 C 04/25/14 40.5 1.71 1.87
GME 140425C00041000 C 04/25/14 41.0 1.41 1.52
GME 140425C00041500 C 04/25/14 41.5 1.14 1.23
GME 140425C00042000 C 04/25/14 42.0 0.93 1.02
GME 140425C00042500 C 04/25/14 42.5 0.72 0.78
GME 140425C00043000 C 04/25/14 43.0 0.55 0.63
GME 140425C00043500 C 04/25/14 43.5 0.41 0.49
GME 140425C00044000 C 04/25/14 44.0 0.30 0.37
GME 140425C00044500 C 04/25/14 44.5 0.17 0.28
GME 140425C00045000 C 04/25/14 45.0 0.15 0.19
GME 140425C00045500 C 04/25/14 45.5 0.02 0.15
GME 140425C00046000 C 04/25/14 46.0 0.07 0.14
GME 140425C00046500 C 04/25/14 46.5 0.00 0.11
GME 140425C00047000 C 04/25/14 47.0 0.00 0.10
GME 140425C00047500 C 04/25/14 47.5 0.00 0.05
GME 140425C00048000 C 04/25/14 48.0 0.00 0.05
GME 140425C00048500 C 04/25/14 48.5 0.00 0.05
GME 140425C00049000 C 04/25/14 49.0 0.00 0.06
GME 140425C00049500 C 04/25/14 49.5 0.00 0.06
GME 140425C00050000 C 04/25/14 50.0 0.00 0.05
GME 140425P00029000 P 04/25/14 29.0 0.00 0.03
GME 140425P00030000 P 04/25/14 30.0 0.00 0.03
GME 140425P00031000 P 04/25/14 31.0 0.00 0.04
GME 140425P00032000 P 04/25/14 32.0 0.00 0.07
GME 140425P00033000 P 04/25/14 33.0 0.00 0.03
GME 140425P00033500 P 04/25/14 33.5 0.00 0.08
GME 140425P00034000 P 04/25/14 34.0 0.00 0.09
GME 140425P00034500 P 04/25/14 34.5 0.00 0.08
GME 140425P00035000 P 04/25/14 35.0 0.03 0.08
GME 140425P00035500 P 04/25/14 35.5 0.05 0.09
GME 140425P00036000 P 04/25/14 36.0 0.06 0.13
GME 140425P00036500 P 04/25/14 36.5 0.08 0.12
GME 140425P00037000 P 04/25/14 37.0 0.10 0.15
GME 140425P00037500 P 04/25/14 37.5 0.14 0.21
GME 140425P00038000 P 04/25/14 38.0 0.17 0.25
GME 140425P00038500 P 04/25/14 38.5 0.27 0.32
GME 140425P00039000 P 04/25/14 39.0 0.34 0.36
GME 140425P00039500 P 04/25/14 39.5 0.45 0.51
GME 140425P00040000 P 04/25/14 40.0 0.57 0.65
GME 140425P00040500 P 04/25/14 40.5 0.73 0.81
GME 140425P00041000 P 04/25/14 41.0 0.93 1.01
GME 140425P00041500 P 04/25/14 41.5 1.15 1.24
GME 140425P00042000 P 04/25/14 42.0 1.39 1.64
GME 140425P00042500 P 04/25/14 42.5 1.69 2.06
GME 140425P00043000 P 04/25/14 43.0 2.01 2.46
GME 140425P00043500 P 04/25/14 43.5 2.39 2.80
GME 140425P00044000 P 04/25/14 44.0 2.74 3.10
GME 140425P00044500 P 04/25/14 44.5 3.20 3.55
GME 140425P00045000 P 04/25/14 45.0 3.60 4.05
GME 140425P00045500 P 04/25/14 45.5 4.00 4.95
GME 140425P00046000 P 04/25/14 46.0 4.45 5.45
GME 140425P00046500 P 04/25/14 46.5 4.90 6.55
GME 140425P00047000 P 04/25/14 47.0 5.40 6.90
GME 140425P00047500 P 04/25/14 47.5 5.90 7.00
GME 140425P00048000 P 04/25/14 48.0 5.70 8.90
GME 140425P00048500 P 04/25/14 48.5 5.60 9.40
GME 140425P00049000 P 04/25/14 49.0 6.10 9.90
GME 140425P00049500 P 04/25/14 49.5 6.55 10.40
GME 140425P00050000 P 04/25/14 50.0 7.00 10.90
GME 140517C00023000 C 05/17/14 23.0 17.00 18.65
GME 140517C00024000 C 05/17/14 24.0 16.10 17.65
GME 140517C00025000 C 05/17/14 25.0 15.10 16.65
GME 140517C00026000 C 05/17/14 26.0 14.10 15.65
GME 140517C00027000 C 05/17/14 27.0 13.05 14.85
GME 140517C00028000 C 05/17/14 28.0 12.15 13.85
GME 140517C00029000 C 05/17/14 29.0 11.15 12.70
GME 140517C00030000 C 05/17/14 30.0 10.10 11.70
GME 140517C00031000 C 05/17/14 31.0 9.45 10.85
GME 140517C00032000 C 05/17/14 32.0 8.20 9.80
GME 140517C00033000 C 05/17/14 33.0 7.25 8.80
GME 140517C00034000 C 05/17/14 34.0 6.30 7.85
GME 140517C00035000 C 05/17/14 35.0 6.40 6.90
GME 140517C00036000 C 05/17/14 36.0 5.60 6.05
GME 140517C00037000 C 05/17/14 37.0 4.80 5.20
GME 140517C00038000 C 05/17/14 38.0 4.15 4.30
GME 140517C00039000 C 05/17/14 39.0 3.40 3.55
GME 140517C00040000 C 05/17/14 40.0 2.76 2.86
GME 140517C00041000 C 05/17/14 41.0 2.18 2.27
GME 140517C00042000 C 05/17/14 42.0 1.68 1.76
GME 140517C00043000 C 05/17/14 43.0 1.27 1.30
GME 140517C00044000 C 05/17/14 44.0 0.95 1.02
GME 140517C00045000 C 05/17/14 45.0 0.70 0.76
GME 140517C00046000 C 05/17/14 46.0 0.50 0.56
GME 140517C00047000 C 05/17/14 47.0 0.35 0.42
GME 140517C00048000 C 05/17/14 48.0 0.20 0.30
GME 140517C00049000 C 05/17/14 49.0 0.10 0.22
GME 140517C00050000 C 05/17/14 50.0 0.06 0.15
GME 140517P00023000 P 05/17/14 23.0 0.00 0.05
GME 140517P00024000 P 05/17/14 24.0 0.00 0.07
GME 140517P00025000 P 05/17/14 25.0 0.00 0.10
GME 140517P00026000 P 05/17/14 26.0 0.00 0.09
GME 140517P00027000 P 05/17/14 27.0 0.01 0.10
GME 140517P00028000 P 05/17/14 28.0 0.02 0.12
GME 140517P00029000 P 05/17/14 29.0 0.04 0.14
GME 140517P00030000 P 05/17/14 30.0 0.05 0.16
GME 140517P00031000 P 05/17/14 31.0 0.08 0.16
GME 140517P00032000 P 05/17/14 32.0 0.11 0.17
GME 140517P00033000 P 05/17/14 33.0 0.15 0.20
GME 140517P00034000 P 05/17/14 34.0 0.21 0.25
GME 140517P00035000 P 05/17/14 35.0 0.29 0.34
GME 140517P00036000 P 05/17/14 36.0 0.39 0.45
GME 140517P00037000 P 05/17/14 37.0 0.53 0.58
GME 140517P00038000 P 05/17/14 38.0 0.73 0.79
GME 140517P00039000 P 05/17/14 39.0 0.98 1.03
GME 140517P00040000 P 05/17/14 40.0 1.30 1.37
GME 140517P00041000 P 05/17/14 41.0 1.70 1.77
GME 140517P00042000 P 05/17/14 42.0 2.20 2.27
GME 140517P00043000 P 05/17/14 43.0 2.78 2.84
GME 140517P00044000 P 05/17/14 44.0 3.40 3.60
GME 140517P00045000 P 05/17/14 45.0 4.15 4.30
GME 140517P00046000 P 05/17/14 46.0 4.95 5.30
GME 140517P00047000 P 05/17/14 47.0 5.75 6.35
GME 140517P00048000 P 05/17/14 48.0 6.65 7.65
GME 140517P00049000 P 05/17/14 49.0 7.55 8.75
GME 140517P00050000 P 05/17/14 50.0 8.50 9.55
GME 140719C00018000 C 07/19/14 18.0 21.95 25.10
GME 140719C00019000 C 07/19/14 19.0 20.15 24.00
GME 140719C00020000 C 07/19/14 20.0 20.05 22.35
GME 140719C00021000 C 07/19/14 21.0 19.05 20.65
GME 140719C00023000 C 07/19/14 23.0 17.00 18.70
GME 140719C00024000 C 07/19/14 24.0 16.05 17.70
GME 140719C00025000 C 07/19/14 25.0 15.10 16.75
GME 140719C00026000 C 07/19/14 26.0 14.10 15.75
GME 140719C00027000 C 07/19/14 27.0 13.15 14.80
GME 140719C00028000 C 07/19/14 28.0 12.20 13.90
GME 140719C00029000 C 07/19/14 29.0 11.25 12.90
GME 140719C00030000 C 07/19/14 30.0 10.40 11.95
GME 140719C00031000 C 07/19/14 31.0 9.50 11.05
GME 140719C00032000 C 07/19/14 32.0 8.65 10.15
GME 140719C00033000 C 07/19/14 33.0 8.15 9.30
GME 140719C00034000 C 07/19/14 34.0 8.10 8.45
GME 140719C00035000 C 07/19/14 35.0 7.30 7.60
GME 140719C00036000 C 07/19/14 36.0 6.65 6.85
GME 140719C00037000 C 07/19/14 37.0 5.90 6.10
GME 140719C00038000 C 07/19/14 38.0 5.25 5.40
GME 140719C00039000 C 07/19/14 39.0 4.60 4.75
GME 140719C00040000 C 07/19/14 40.0 4.05 4.15
GME 140719C00041000 C 07/19/14 41.0 3.50 3.65
GME 140719C00042000 C 07/19/14 42.0 3.00 3.15
GME 140719C00043000 C 07/19/14 43.0 2.58 2.68
GME 140719C00044000 C 07/19/14 44.0 2.19 2.28
GME 140719C00045000 C 07/19/14 45.0 1.86 1.94
GME 140719C00046000 C 07/19/14 46.0 1.56 1.63
GME 140719C00047000 C 07/19/14 47.0 1.30 1.37
GME 140719C00048000 C 07/19/14 48.0 1.08 1.16
GME 140719C00049000 C 07/19/14 49.0 0.89 0.97
GME 140719C00050000 C 07/19/14 50.0 0.74 0.80
GME 140719C00055000 C 07/19/14 55.0 0.20 0.36
GME 140719C00060000 C 07/19/14 60.0 0.10 0.17
GME 140719C00065000 C 07/19/14 65.0 0.01 0.09
GME 140719C00070000 C 07/19/14 70.0 0.00 0.07
GME 140719C00075000 C 07/19/14 75.0 0.00 0.05
GME 140719C00080000 C 07/19/14 80.0 0.00 0.04
GME 140719C00085000 C 07/19/14 85.0 0.00 0.04
GME 140719P00018000 P 07/19/14 18.0 0.00 0.08
GME 140719P00019000 P 07/19/14 19.0 0.00 0.08
GME 140719P00020000 P 07/19/14 20.0 0.01 0.10
GME 140719P00021000 P 07/19/14 21.0 0.03 0.12
GME 140719P00023000 P 07/19/14 23.0 0.06 0.16
GME 140719P00024000 P 07/19/14 24.0 0.08 0.21
GME 140719P00025000 P 07/19/14 25.0 0.12 0.22
GME 140719P00026000 P 07/19/14 26.0 0.15 0.27
GME 140719P00027000 P 07/19/14 27.0 0.19 0.32
GME 140719P00028000 P 07/19/14 28.0 0.25 0.39
GME 140719P00029000 P 07/19/14 29.0 0.33 0.52
GME 140719P00030000 P 07/19/14 30.0 0.47 0.54
GME 140719P00031000 P 07/19/14 31.0 0.58 0.65
GME 140719P00032000 P 07/19/14 32.0 0.72 0.79
GME 140719P00033000 P 07/19/14 33.0 0.86 0.94
GME 140719P00034000 P 07/19/14 34.0 1.04 1.12
GME 140719P00035000 P 07/19/14 35.0 1.26 1.33
GME 140719P00036000 P 07/19/14 36.0 1.50 1.58
GME 140719P00037000 P 07/19/14 37.0 1.78 1.86
GME 140719P00038000 P 07/19/14 38.0 2.11 2.19
GME 140719P00039000 P 07/19/14 39.0 2.48 2.56
GME 140719P00040000 P 07/19/14 40.0 2.89 2.97
GME 140719P00041000 P 07/19/14 41.0 3.35 3.45
GME 140719P00042000 P 07/19/14 42.0 3.85 3.95
GME 140719P00043000 P 07/19/14 43.0 4.40 4.55
GME 140719P00044000 P 07/19/14 44.0 5.00 5.15
GME 140719P00045000 P 07/19/14 45.0 5.65 5.80
GME 140719P00046000 P 07/19/14 46.0 6.35 6.65
GME 140719P00047000 P 07/19/14 47.0 7.05 7.40
GME 140719P00048000 P 07/19/14 48.0 7.85 8.15
GME 140719P00049000 P 07/19/14 49.0 8.65 9.15
GME 140719P00050000 P 07/19/14 50.0 9.50 10.00
GME 140719P00055000 P 07/19/14 55.0 13.90 15.60
GME 140719P00060000 P 07/19/14 60.0 18.75 20.40
GME 140719P00065000 P 07/19/14 65.0 23.70 25.40
GME 140719P00070000 P 07/19/14 70.0 28.65 30.45
GME 140719P00075000 P 07/19/14 75.0 33.65 35.35
GME 140719P00080000 P 07/19/14 80.0 37.85 41.25
GME 140719P00085000 P 07/19/14 85.0 42.60 46.20
GME 141018C00019000 C 10/18/14 19.0 20.65 24.00
GME 141018C00020000 C 10/18/14 20.0 19.75 22.80
GME 141018C00021000 C 10/18/14 21.0 18.15 21.95
GME 141018C00023000 C 10/18/14 23.0 17.05 18.85
GME 141018C00024000 C 10/18/14 24.0 16.10 17.95
GME 141018C00025000 C 10/18/14 25.0 15.15 17.35
GME 141018C00026000 C 10/18/14 26.0 14.25 16.95
GME 141018C00027000 C 10/18/14 27.0 13.35 15.00
GME 141018C00028000 C 10/18/14 28.0 12.45 14.10
GME 141018C00029000 C 10/18/14 29.0 11.70 13.20
GME 141018C00030000 C 10/18/14 30.0 11.15 12.35
GME 141018C00031000 C 10/18/14 31.0 10.90 11.50
GME 141018C00032000 C 10/18/14 32.0 10.20 10.70
GME 141018C00033000 C 10/18/14 33.0 9.40 9.90
GME 141018C00034000 C 10/18/14 34.0 8.65 9.20
GME 141018C00035000 C 10/18/14 35.0 7.95 8.45
GME 141018C00036000 C 10/18/14 36.0 7.50 7.75
GME 141018C00037000 C 10/18/14 37.0 6.85 7.10
GME 141018C00038000 C 10/18/14 38.0 6.25 6.50
GME 141018C00039000 C 10/18/14 39.0 5.70 5.90
GME 141018C00040000 C 10/18/14 40.0 5.20 5.35
GME 141018C00041000 C 10/18/14 41.0 4.65 4.85
GME 141018C00042000 C 10/18/14 42.0 4.20 4.40
GME 141018C00043000 C 10/18/14 43.0 3.80 3.95
GME 141018C00044000 C 10/18/14 44.0 3.40 3.55
GME 141018C00045000 C 10/18/14 45.0 3.05 3.20
GME 141018C00046000 C 10/18/14 46.0 2.70 2.87
GME 141018C00047000 C 10/18/14 47.0 2.41 2.54
GME 141018C00048000 C 10/18/14 48.0 2.14 2.29
GME 141018C00049000 C 10/18/14 49.0 1.90 2.04
GME 141018C00050000 C 10/18/14 50.0 1.68 1.81
GME 141018C00055000 C 10/18/14 55.0 0.87 0.99
GME 141018C00060000 C 10/18/14 60.0 0.37 0.57
GME 141018C00065000 C 10/18/14 65.0 0.17 0.36
GME 141018P00019000 P 10/18/14 19.0 0.11 0.24
GME 141018P00020000 P 10/18/14 20.0 0.15 0.28
GME 141018P00021000 P 10/18/14 21.0 0.18 0.32
GME 141018P00023000 P 10/18/14 23.0 0.29 0.46
GME 141018P00024000 P 10/18/14 24.0 0.37 0.55
GME 141018P00025000 P 10/18/14 25.0 0.45 0.65
GME 141018P00026000 P 10/18/14 26.0 0.56 0.75
GME 141018P00027000 P 10/18/14 27.0 0.73 0.84
GME 141018P00028000 P 10/18/14 28.0 0.82 0.96
GME 141018P00029000 P 10/18/14 29.0 0.96 1.12
GME 141018P00030000 P 10/18/14 30.0 1.15 1.30
GME 141018P00031000 P 10/18/14 31.0 1.32 1.48
GME 141018P00032000 P 10/18/14 32.0 1.55 1.69
GME 141018P00033000 P 10/18/14 33.0 1.79 1.94
GME 141018P00034000 P 10/18/14 34.0 2.07 2.21
GME 141018P00035000 P 10/18/14 35.0 2.37 2.51
GME 141018P00036000 P 10/18/14 36.0 2.70 2.86
GME 141018P00037000 P 10/18/14 37.0 3.05 3.20
GME 141018P00038000 P 10/18/14 38.0 3.45 3.65
GME 141018P00039000 P 10/18/14 39.0 3.85 4.00
GME 141018P00040000 P 10/18/14 40.0 4.35 4.50
GME 141018P00041000 P 10/18/14 41.0 4.85 5.05
GME 141018P00042000 P 10/18/14 42.0 5.35 5.55
GME 141018P00043000 P 10/18/14 43.0 5.95 6.15
GME 141018P00044000 P 10/18/14 44.0 6.55 6.80
GME 141018P00045000 P 10/18/14 45.0 7.20 7.35
GME 141018P00046000 P 10/18/14 46.0 7.85 8.05
GME 141018P00047000 P 10/18/14 47.0 8.55 8.85
GME 141018P00048000 P 10/18/14 48.0 9.25 9.65
GME 141018P00049000 P 10/18/14 49.0 10.00 10.65
GME 141018P00050000 P 10/18/14 50.0 10.75 11.45
GME 141018P00055000 P 10/18/14 55.0 14.95 15.60
GME 141018P00060000 P 10/18/14 60.0 19.45 21.10
GME 141018P00065000 P 10/18/14 65.0 24.05 26.10
GME 150117C00013000 C 01/17/15 13.0 27.40 29.00
GME 150117C00015000 C 01/17/15 15.0 25.35 26.80
GME 150117C00018000 C 01/17/15 18.0 21.65 23.80
GME 150117C00020000 C 01/17/15 20.0 19.95 21.85
GME 150117C00022000 C 01/17/15 22.0 18.05 19.90
GME 150117C00025000 C 01/17/15 25.0 16.00 17.00
GME 150117C00027000 C 01/17/15 27.0 13.80 15.20
GME 150117C00030000 C 01/17/15 30.0 12.25 12.80
GME 150117C00032000 C 01/17/15 32.0 10.70 11.25
GME 150117C00035000 C 01/17/15 35.0 8.90 9.15
GME 150117C00040000 C 01/17/15 40.0 6.10 6.35
GME 150117C00045000 C 01/17/15 45.0 4.00 4.20
GME 150117C00050000 C 01/17/15 50.0 2.55 2.69
GME 150117C00055000 C 01/17/15 55.0 1.59 1.75
GME 150117C00060000 C 01/17/15 60.0 0.97 1.11
GME 150117C00065000 C 01/17/15 65.0 0.56 0.72
GME 150117C00070000 C 01/17/15 70.0 0.26 0.46
GME 150117C00075000 C 01/17/15 75.0 0.15 0.32
GME 150117P00013000 P 01/17/15 13.0 0.09 0.16
GME 150117P00015000 P 01/17/15 15.0 0.12 0.25
GME 150117P00018000 P 01/17/15 18.0 0.28 0.43
GME 150117P00020000 P 01/17/15 20.0 0.42 0.59
GME 150117P00022000 P 01/17/15 22.0 0.57 0.67
GME 150117P00025000 P 01/17/15 25.0 1.00 1.10
GME 150117P00027000 P 01/17/15 27.0 1.27 1.42
GME 150117P00030000 P 01/17/15 30.0 1.90 2.06
GME 150117P00032000 P 01/17/15 32.0 2.43 2.59
GME 150117P00035000 P 01/17/15 35.0 3.40 3.60
GME 150117P00040000 P 01/17/15 40.0 5.60 5.80
GME 150117P00045000 P 01/17/15 45.0 8.50 8.75
GME 150117P00050000 P 01/17/15 50.0 12.05 12.30
GME 150117P00055000 P 01/17/15 55.0 16.00 16.75
GME 150117P00060000 P 01/17/15 60.0 20.35 21.10
GME 150117P00065000 P 01/17/15 65.0 24.85 26.20
GME 150117P00070000 P 01/17/15 70.0 29.60 30.95
GME 150117P00075000 P 01/17/15 75.0 34.35 35.80
GME 160115C00018000 C 01/15/16 18.0 22.30 24.00
GME 160115C00020000 C 01/15/16 20.0 20.40 21.90
GME 160115C00023000 C 01/15/16 23.0 16.60 19.30
GME 160115C00025000 C 01/15/16 25.0 16.20 17.60
GME 160115C00030000 C 01/15/16 30.0 13.40 14.05
GME 160115C00035000 C 01/15/16 35.0 10.40 11.15
GME 160115C00040000 C 01/15/16 40.0 8.00 8.75
GME 160115C00045000 C 01/15/16 45.0 6.05 6.85
GME 160115C00050000 C 01/15/16 50.0 4.50 5.30
GME 160115C00055000 C 01/15/16 55.0 3.30 4.00
GME 160115C00060000 C 01/15/16 60.0 2.44 3.10
GME 160115C00065000 C 01/15/16 65.0 1.78 2.53
GME 160115C00070000 C 01/15/16 70.0 1.30 2.00
GME 160115C00075000 C 01/15/16 75.0 0.90 1.60
GME 160115P00018000 P 01/15/16 18.0 1.07 1.24
GME 160115P00020000 P 01/15/16 20.0 1.41 1.73
GME 160115P00023000 P 01/15/16 23.0 2.08 2.53
GME 160115P00025000 P 01/15/16 25.0 2.60 3.05
GME 160115P00030000 P 01/15/16 30.0 4.25 4.80
GME 160115P00035000 P 01/15/16 35.0 6.25 7.00
GME 160115P00040000 P 01/15/16 40.0 9.00 9.70
GME 160115P00045000 P 01/15/16 45.0 12.05 12.85
GME 160115P00050000 P 01/15/16 50.0 15.40 16.35
GME 160115P00055000 P 01/15/16 55.0 19.20 20.15
GME 160115P00060000 P 01/15/16 60.0 23.15 24.25
GME 160115P00065000 P 01/15/16 65.0 27.50 28.50
GME 160115P00070000 P 01/15/16 70.0 31.85 32.95
GME 160115P00075000 P 01/15/16 75.0 36.45 38.55

OPRA data is delayed 15 minutes.