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 (2015-05-01)Premium Content

Gamestop Corp Holding Company (GME)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 150710C00030000 C 07/10/15 30.0 13.45 15.05
GME 150710C00032000 C 07/10/15 32.0 11.45 13.00
GME 150710C00032500 C 07/10/15 32.5 10.95 12.45
GME 150710C00033000 C 07/10/15 33.0 10.45 11.95
GME 150710C00033500 C 07/10/15 33.5 9.85 11.25
GME 150710C00034000 C 07/10/15 34.0 9.45 10.70
GME 150710C00034500 C 07/10/15 34.5 8.85 10.20
GME 150710C00035000 C 07/10/15 35.0 8.35 9.70
GME 150710C00035500 C 07/10/15 35.5 7.90 9.05
GME 150710C00036000 C 07/10/15 36.0 7.35 8.55
GME 150710C00036500 C 07/10/15 36.5 6.95 8.05
GME 150710C00037000 C 07/10/15 37.0 6.40 7.55
GME 150710C00037500 C 07/10/15 37.5 5.90 7.05
GME 150710C00038000 C 07/10/15 38.0 5.40 6.55
GME 150710C00038500 C 07/10/15 38.5 4.95 6.05
GME 150710C00039000 C 07/10/15 39.0 4.45 5.55
GME 150710C00039500 C 07/10/15 39.5 3.95 5.15
GME 150710C00040000 C 07/10/15 40.0 3.45 4.55
GME 150710C00040500 C 07/10/15 40.5 2.91 4.15
GME 150710C00041000 C 07/10/15 41.0 2.44 3.60
GME 150710C00041500 C 07/10/15 41.5 2.04 2.53
GME 150710C00042000 C 07/10/15 42.0 1.64 2.27
GME 150710C00042500 C 07/10/15 42.5 1.27 1.40
GME 150710C00043000 C 07/10/15 43.0 0.92 1.39
GME 150710C00043500 C 07/10/15 43.5 0.65 0.74
GME 150710C00044000 C 07/10/15 44.0 0.41 0.51
GME 150710C00044500 C 07/10/15 44.5 0.27 0.33
GME 150710C00045000 C 07/10/15 45.0 0.17 0.21
GME 150710C00045500 C 07/10/15 45.5 0.11 0.14
GME 150710C00046000 C 07/10/15 46.0 0.07 0.13
GME 150710C00046500 C 07/10/15 46.5 0.03 0.32
GME 150710C00047000 C 07/10/15 47.0 0.01 0.29
GME 150710C00047500 C 07/10/15 47.5 0.00 0.50
GME 150710C00048000 C 07/10/15 48.0 0.00 0.26
GME 150710C00048500 C 07/10/15 48.5 0.00 0.24
GME 150710C00049000 C 07/10/15 49.0 0.00 0.50
GME 150710C00049500 C 07/10/15 49.5 0.00 0.50
GME 150710C00050000 C 07/10/15 50.0 0.00 0.06
GME 150710C00050500 C 07/10/15 50.5 0.00 0.50
GME 150710C00051000 C 07/10/15 51.0 0.00 0.50
GME 150710C00051500 C 07/10/15 51.5 0.00 0.50
GME 150710C00052000 C 07/10/15 52.0 0.00 0.50
GME 150710C00052500 C 07/10/15 52.5 0.00 0.50
GME 150710C00053000 C 07/10/15 53.0 0.00 0.50
GME 150710P00030000 P 07/10/15 30.0 0.00 0.50
GME 150710P00032000 P 07/10/15 32.0 0.00 0.50
GME 150710P00032500 P 07/10/15 32.5 0.00 0.50
GME 150710P00033000 P 07/10/15 33.0 0.00 0.50
GME 150710P00033500 P 07/10/15 33.5 0.00 0.50
GME 150710P00034000 P 07/10/15 34.0 0.00 0.18
GME 150710P00034500 P 07/10/15 34.5 0.00 0.50
GME 150710P00035000 P 07/10/15 35.0 0.00 0.50
GME 150710P00035500 P 07/10/15 35.5 0.00 0.50
GME 150710P00036000 P 07/10/15 36.0 0.00 0.50
GME 150710P00036500 P 07/10/15 36.5 0.00 0.50
GME 150710P00037000 P 07/10/15 37.0 0.00 0.50
GME 150710P00037500 P 07/10/15 37.5 0.00 0.22
GME 150710P00038000 P 07/10/15 38.0 0.00 0.24
GME 150710P00038500 P 07/10/15 38.5 0.00 0.10
GME 150710P00039000 P 07/10/15 39.0 0.00 0.16
GME 150710P00039500 P 07/10/15 39.5 0.00 0.24
GME 150710P00040000 P 07/10/15 40.0 0.00 0.25
GME 150710P00040500 P 07/10/15 40.5 0.00 0.26
GME 150710P00041000 P 07/10/15 41.0 0.00 0.29
GME 150710P00041500 P 07/10/15 41.5 0.02 0.32
GME 150710P00042000 P 07/10/15 42.0 0.15 0.23
GME 150710P00042500 P 07/10/15 42.5 0.29 0.34
GME 150710P00043000 P 07/10/15 43.0 0.44 0.50
GME 150710P00043500 P 07/10/15 43.5 0.66 0.72
GME 150710P00044000 P 07/10/15 44.0 0.93 1.00
GME 150710P00044500 P 07/10/15 44.5 1.26 1.35
GME 150710P00045000 P 07/10/15 45.0 1.53 1.75
GME 150710P00045500 P 07/10/15 45.5 1.61 2.20
GME 150710P00046000 P 07/10/15 46.0 1.69 2.68
GME 150710P00046500 P 07/10/15 46.5 2.09 3.15
GME 150710P00047000 P 07/10/15 47.0 2.60 3.65
GME 150710P00047500 P 07/10/15 47.5 2.97 4.10
GME 150710P00048000 P 07/10/15 48.0 3.50 4.60
GME 150710P00048500 P 07/10/15 48.5 4.00 5.10
GME 150710P00049000 P 07/10/15 49.0 4.50 5.60
GME 150710P00049500 P 07/10/15 49.5 5.00 6.10
GME 150710P00050000 P 07/10/15 50.0 5.50 6.60
GME 150710P00050500 P 07/10/15 50.5 5.95 7.10
GME 150710P00051000 P 07/10/15 51.0 6.45 7.65
GME 150710P00051500 P 07/10/15 51.5 6.90 8.15
GME 150710P00052000 P 07/10/15 52.0 7.45 8.70
GME 150710P00052500 P 07/10/15 52.5 7.95 9.20
GME 150710P00053000 P 07/10/15 53.0 8.40 9.60
GME 150717C00016000 C 07/17/15 16.0 27.35 29.00
GME 150717C00017000 C 07/17/15 17.0 25.50 28.80
GME 150717C00018000 C 07/17/15 18.0 24.50 27.80
GME 150717C00019000 C 07/17/15 19.0 23.50 26.80
GME 150717C00020000 C 07/17/15 20.0 22.50 25.80
GME 150717C00021000 C 07/17/15 21.0 21.50 24.80
GME 150717C00022000 C 07/17/15 22.0 20.50 23.80
GME 150717C00023000 C 07/17/15 23.0 19.50 22.25
GME 150717C00024000 C 07/17/15 24.0 18.50 21.05
GME 150717C00025000 C 07/17/15 25.0 18.10 20.05
GME 150717C00026000 C 07/17/15 26.0 16.50 19.05
GME 150717C00027000 C 07/17/15 27.0 16.10 17.05
GME 150717C00028000 C 07/17/15 28.0 14.50 17.05
GME 150717C00029000 C 07/17/15 29.0 13.50 16.05
GME 150717C00030000 C 07/17/15 30.0 13.40 14.05
GME 150717C00031000 C 07/17/15 31.0 11.50 14.05
GME 150717C00031500 C 07/17/15 31.5 11.05 13.55
GME 150717C00032000 C 07/17/15 32.0 10.55 13.05
GME 150717C00032500 C 07/17/15 32.5 10.60 11.55
GME 150717C00033000 C 07/17/15 33.0 9.55 12.05
GME 150717C00033500 C 07/17/15 33.5 9.85 10.50
GME 150717C00034000 C 07/17/15 34.0 9.45 10.00
GME 150717C00034500 C 07/17/15 34.5 8.80 9.50
GME 150717C00035000 C 07/17/15 35.0 8.40 9.00
GME 150717C00035500 C 07/17/15 35.5 7.95 8.55
GME 150717C00036000 C 07/17/15 36.0 7.45 7.70
GME 150717C00036500 C 07/17/15 36.5 6.95 7.55
GME 150717C00037000 C 07/17/15 37.0 6.45 7.00
GME 150717C00037500 C 07/17/15 37.5 5.95 6.55
GME 150717C00038000 C 07/17/15 38.0 5.45 6.05
GME 150717C00038500 C 07/17/15 38.5 4.95 5.55
GME 150717C00039000 C 07/17/15 39.0 4.45 5.00
GME 150717C00039500 C 07/17/15 39.5 3.95 4.50
GME 150717C00040000 C 07/17/15 40.0 3.50 4.00
GME 150717C00040500 C 07/17/15 40.5 3.05 3.50
GME 150717C00041000 C 07/17/15 41.0 2.62 2.99
GME 150717C00041500 C 07/17/15 41.5 2.19 2.38
GME 150717C00042000 C 07/17/15 42.0 1.83 2.01
GME 150717C00042500 C 07/17/15 42.5 1.49 1.58
GME 150717C00043000 C 07/17/15 43.0 1.16 1.27
GME 150717C00043500 C 07/17/15 43.5 0.91 0.99
GME 150717C00044000 C 07/17/15 44.0 0.66 0.74
GME 150717C00044500 C 07/17/15 44.5 0.49 0.56
GME 150717C00045000 C 07/17/15 45.0 0.34 0.41
GME 150717C00045500 C 07/17/15 45.5 0.25 0.30
GME 150717C00046000 C 07/17/15 46.0 0.16 0.29
GME 150717C00046500 C 07/17/15 46.5 0.12 0.17
GME 150717C00047000 C 07/17/15 47.0 0.07 0.16
GME 150717C00047500 C 07/17/15 47.5 0.04 0.12
GME 150717C00048000 C 07/17/15 48.0 0.03 0.09
GME 150717C00048500 C 07/17/15 48.5 0.02 0.07
GME 150717C00049000 C 07/17/15 49.0 0.01 0.06
GME 150717C00049500 C 07/17/15 49.5 0.00 0.05
GME 150717C00050000 C 07/17/15 50.0 0.00 0.05
GME 150717C00050500 C 07/17/15 50.5 0.00 0.04
GME 150717C00051000 C 07/17/15 51.0 0.00 0.04
GME 150717C00051500 C 07/17/15 51.5 0.00 0.04
GME 150717C00052000 C 07/17/15 52.0 0.00 0.04
GME 150717C00052500 C 07/17/15 52.5 0.00 0.04
GME 150717C00053000 C 07/17/15 53.0 0.00 0.03
GME 150717C00055000 C 07/17/15 55.0 0.00 0.03
GME 150717C00060000 C 07/17/15 60.0 0.00 0.03
GME 150717P00016000 P 07/17/15 16.0 0.00 0.03
GME 150717P00017000 P 07/17/15 17.0 0.00 0.03
GME 150717P00018000 P 07/17/15 18.0 0.00 0.03
GME 150717P00019000 P 07/17/15 19.0 0.00 0.03
GME 150717P00020000 P 07/17/15 20.0 0.00 0.03
GME 150717P00021000 P 07/17/15 21.0 0.00 0.03
GME 150717P00022000 P 07/17/15 22.0 0.00 0.03
GME 150717P00023000 P 07/17/15 23.0 0.00 0.03
GME 150717P00024000 P 07/17/15 24.0 0.00 0.03
GME 150717P00025000 P 07/17/15 25.0 0.00 0.03
GME 150717P00026000 P 07/17/15 26.0 0.00 0.03
GME 150717P00027000 P 07/17/15 27.0 0.00 0.03
GME 150717P00028000 P 07/17/15 28.0 0.00 0.03
GME 150717P00029000 P 07/17/15 29.0 0.00 0.03
GME 150717P00030000 P 07/17/15 30.0 0.00 0.03
GME 150717P00031000 P 07/17/15 31.0 0.00 0.03
GME 150717P00031500 P 07/17/15 31.5 0.00 0.03
GME 150717P00032000 P 07/17/15 32.0 0.00 0.03
GME 150717P00032500 P 07/17/15 32.5 0.00 0.03
GME 150717P00033000 P 07/17/15 33.0 0.00 0.03
GME 150717P00033500 P 07/17/15 33.5 0.00 0.04
GME 150717P00034000 P 07/17/15 34.0 0.00 0.04
GME 150717P00034500 P 07/17/15 34.5 0.00 0.04
GME 150717P00035000 P 07/17/15 35.0 0.00 0.02
GME 150717P00035500 P 07/17/15 35.5 0.00 0.04
GME 150717P00036000 P 07/17/15 36.0 0.00 0.04
GME 150717P00036500 P 07/17/15 36.5 0.00 0.05
GME 150717P00037000 P 07/17/15 37.0 0.02 0.05
GME 150717P00037500 P 07/17/15 37.5 0.01 0.05
GME 150717P00038000 P 07/17/15 38.0 0.01 0.06
GME 150717P00038500 P 07/17/15 38.5 0.02 0.07
GME 150717P00039000 P 07/17/15 39.0 0.05 0.09
GME 150717P00039500 P 07/17/15 39.5 0.05 0.11
GME 150717P00040000 P 07/17/15 40.0 0.11 0.15
GME 150717P00040500 P 07/17/15 40.5 0.13 0.19
GME 150717P00041000 P 07/17/15 41.0 0.22 0.26
GME 150717P00041500 P 07/17/15 41.5 0.31 0.34
GME 150717P00042000 P 07/17/15 42.0 0.42 0.45
GME 150717P00042500 P 07/17/15 42.5 0.56 0.61
GME 150717P00043000 P 07/17/15 43.0 0.75 0.80
GME 150717P00043500 P 07/17/15 43.5 0.93 1.02
GME 150717P00044000 P 07/17/15 44.0 1.24 1.30
GME 150717P00044500 P 07/17/15 44.5 1.55 1.64
GME 150717P00045000 P 07/17/15 45.0 1.81 2.00
GME 150717P00045500 P 07/17/15 45.5 2.26 2.37
GME 150717P00046000 P 07/17/15 46.0 2.59 2.87
GME 150717P00046500 P 07/17/15 46.5 2.91 3.30
GME 150717P00047000 P 07/17/15 47.0 2.75 3.75
GME 150717P00047500 P 07/17/15 47.5 3.20 4.20
GME 150717P00048000 P 07/17/15 48.0 3.65 4.70
GME 150717P00048500 P 07/17/15 48.5 4.10 5.20
GME 150717P00049000 P 07/17/15 49.0 4.60 5.70
GME 150717P00049500 P 07/17/15 49.5 5.05 6.15
GME 150717P00050000 P 07/17/15 50.0 5.55 6.65
GME 150717P00050500 P 07/17/15 50.5 6.05 7.15
GME 150717P00051000 P 07/17/15 51.0 6.55 7.65
GME 150717P00051500 P 07/17/15 51.5 7.05 8.15
GME 150717P00052000 P 07/17/15 52.0 7.55 8.65
GME 150717P00052500 P 07/17/15 52.5 8.00 9.15
GME 150717P00053000 P 07/17/15 53.0 8.45 9.65
GME 150717P00055000 P 07/17/15 55.0 10.40 11.75
GME 150717P00060000 P 07/17/15 60.0 15.10 16.70
GME 150724C00034000 C 07/24/15 34.0 9.35 10.65
GME 150724C00035000 C 07/24/15 35.0 8.45 9.70
GME 150724C00035500 C 07/24/15 35.5 7.95 9.05
GME 150724C00036000 C 07/24/15 36.0 7.45 8.60
GME 150724C00036500 C 07/24/15 36.5 6.95 8.20
GME 150724C00037000 C 07/24/15 37.0 6.45 7.60
GME 150724C00037500 C 07/24/15 37.5 5.95 7.20
GME 150724C00038000 C 07/24/15 38.0 5.45 6.60
GME 150724C00038500 C 07/24/15 38.5 4.95 6.10
GME 150724C00039000 C 07/24/15 39.0 4.50 5.60
GME 150724C00039500 C 07/24/15 39.5 4.00 5.10
GME 150724C00040000 C 07/24/15 40.0 3.55 4.35
GME 150724C00040500 C 07/24/15 40.5 3.10 3.90
GME 150724C00041000 C 07/24/15 41.0 2.69 3.45
GME 150724C00041500 C 07/24/15 41.5 2.24 2.58
GME 150724C00042000 C 07/24/15 42.0 1.91 2.33
GME 150724C00042500 C 07/24/15 42.5 1.61 1.80
GME 150724C00043000 C 07/24/15 43.0 1.34 1.59
GME 150724C00043500 C 07/24/15 43.5 1.06 1.45
GME 150724C00044000 C 07/24/15 44.0 0.85 0.94
GME 150724C00044500 C 07/24/15 44.5 0.64 0.78
GME 150724C00045000 C 07/24/15 45.0 0.51 0.62
GME 150724C00045500 C 07/24/15 45.5 0.38 0.50
GME 150724C00046000 C 07/24/15 46.0 0.25 0.39
GME 150724C00046500 C 07/24/15 46.5 0.16 0.34
GME 150724C00047000 C 07/24/15 47.0 0.10 0.39
GME 150724C00047500 C 07/24/15 47.5 0.00 0.50
GME 150724C00048000 C 07/24/15 48.0 0.02 0.37
GME 150724C00048500 C 07/24/15 48.5 0.00 0.50
GME 150724C00049000 C 07/24/15 49.0 0.00 0.50
GME 150724C00049500 C 07/24/15 49.5 0.00 0.50
GME 150724C00050000 C 07/24/15 50.0 0.00 0.50
GME 150724C00050500 C 07/24/15 50.5 0.00 0.50
GME 150724C00051000 C 07/24/15 51.0 0.00 0.50
GME 150724C00051500 C 07/24/15 51.5 0.00 0.50
GME 150724C00052000 C 07/24/15 52.0 0.00 0.50
GME 150724C00052500 C 07/24/15 52.5 0.00 0.50
GME 150724C00053000 C 07/24/15 53.0 0.00 0.50
GME 150724P00034000 P 07/24/15 34.0 0.00 0.33
GME 150724P00035000 P 07/24/15 35.0 0.00 0.50
GME 150724P00035500 P 07/24/15 35.5 0.00 0.50
GME 150724P00036000 P 07/24/15 36.0 0.00 0.50
GME 150724P00036500 P 07/24/15 36.5 0.00 0.50
GME 150724P00037000 P 07/24/15 37.0 0.00 0.50
GME 150724P00037500 P 07/24/15 37.5 0.00 0.50
GME 150724P00038000 P 07/24/15 38.0 0.00 0.50
GME 150724P00038500 P 07/24/15 38.5 0.00 0.50
GME 150724P00039000 P 07/24/15 39.0 0.00 0.50
GME 150724P00039500 P 07/24/15 39.5 0.10 0.49
GME 150724P00040000 P 07/24/15 40.0 0.08 0.34
GME 150724P00040500 P 07/24/15 40.5 0.22 0.50
GME 150724P00041000 P 07/24/15 41.0 0.30 0.43
GME 150724P00041500 P 07/24/15 41.5 0.41 0.51
GME 150724P00042000 P 07/24/15 42.0 0.55 0.65
GME 150724P00042500 P 07/24/15 42.5 0.72 0.82
GME 150724P00043000 P 07/24/15 43.0 0.93 1.03
GME 150724P00043500 P 07/24/15 43.5 1.17 1.26
GME 150724P00044000 P 07/24/15 44.0 1.45 1.56
GME 150724P00044500 P 07/24/15 44.5 1.71 1.89
GME 150724P00045000 P 07/24/15 45.0 2.06 2.24
GME 150724P00045500 P 07/24/15 45.5 2.29 2.63
GME 150724P00046000 P 07/24/15 46.0 2.70 3.05
GME 150724P00046500 P 07/24/15 46.5 2.50 3.50
GME 150724P00047000 P 07/24/15 47.0 3.05 3.85
GME 150724P00047500 P 07/24/15 47.5 3.35 4.35
GME 150724P00048000 P 07/24/15 48.0 3.80 4.80
GME 150724P00048500 P 07/24/15 48.5 4.20 5.30
GME 150724P00049000 P 07/24/15 49.0 4.70 5.80
GME 150724P00049500 P 07/24/15 49.5 5.15 6.25
GME 150724P00050000 P 07/24/15 50.0 5.65 6.75
GME 150724P00050500 P 07/24/15 50.5 6.10 7.25
GME 150724P00051000 P 07/24/15 51.0 6.60 7.75
GME 150724P00051500 P 07/24/15 51.5 7.10 8.25
GME 150724P00052000 P 07/24/15 52.0 7.60 8.75
GME 150724P00052500 P 07/24/15 52.5 8.10 9.25
GME 150724P00053000 P 07/24/15 53.0 8.60 9.70
GME 150731C00034000 C 07/31/15 34.0 8.80 10.95
GME 150731C00035000 C 07/31/15 35.0 8.45 9.70
GME 150731C00035500 C 07/31/15 35.5 7.95 9.20
GME 150731C00036000 C 07/31/15 36.0 7.45 8.65
GME 150731C00036500 C 07/31/15 36.5 6.95 8.20
GME 150731C00037000 C 07/31/15 37.0 6.45 7.70
GME 150731C00037500 C 07/31/15 37.5 5.95 7.20
GME 150731C00038000 C 07/31/15 38.0 5.45 6.65
GME 150731C00038500 C 07/31/15 38.5 4.95 6.10
GME 150731C00039000 C 07/31/15 39.0 4.50 5.70
GME 150731C00039500 C 07/31/15 39.5 4.00 5.25
GME 150731C00040000 C 07/31/15 40.0 3.60 4.20
GME 150731C00040500 C 07/31/15 40.5 3.20 3.50
GME 150731C00041000 C 07/31/15 41.0 2.80 3.10
GME 150731C00041500 C 07/31/15 41.5 2.43 2.72
GME 150731C00042000 C 07/31/15 42.0 2.05 2.37
GME 150731C00042500 C 07/31/15 42.5 1.76 2.04
GME 150731C00043000 C 07/31/15 43.0 1.46 1.73
GME 150731C00043500 C 07/31/15 43.5 1.21 1.32
GME 150731C00044000 C 07/31/15 44.0 0.99 1.11
GME 150731C00044500 C 07/31/15 44.5 0.79 1.01
GME 150731C00045000 C 07/31/15 45.0 0.64 0.72
GME 150731C00045500 C 07/31/15 45.5 0.46 0.60
GME 150731C00046000 C 07/31/15 46.0 0.37 0.54
GME 150731C00046500 C 07/31/15 46.5 0.31 0.37
GME 150731C00047000 C 07/31/15 47.0 0.22 0.35
GME 150731C00047500 C 07/31/15 47.5 0.18 0.24
GME 150731C00048000 C 07/31/15 48.0 0.13 0.22
GME 150731C00048500 C 07/31/15 48.5 0.08 0.17
GME 150731C00049000 C 07/31/15 49.0 0.06 0.14
GME 150731C00049500 C 07/31/15 49.5 0.04 0.11
GME 150731C00050000 C 07/31/15 50.0 0.03 0.09
GME 150731C00050500 C 07/31/15 50.5 0.02 0.07
GME 150731C00051000 C 07/31/15 51.0 0.01 0.06
GME 150731C00051500 C 07/31/15 51.5 0.00 0.06
GME 150731C00052000 C 07/31/15 52.0 0.00 0.05
GME 150731C00052500 C 07/31/15 52.5 0.00 0.05
GME 150731C00053000 C 07/31/15 53.0 0.00 0.04
GME 150731P00034000 P 07/31/15 34.0 0.00 0.05
GME 150731P00035000 P 07/31/15 35.0 0.01 0.06
GME 150731P00035500 P 07/31/15 35.5 0.01 0.07
GME 150731P00036000 P 07/31/15 36.0 0.02 0.07
GME 150731P00036500 P 07/31/15 36.5 0.03 0.09
GME 150731P00037000 P 07/31/15 37.0 0.04 0.10
GME 150731P00037500 P 07/31/15 37.5 0.05 0.13
GME 150731P00038000 P 07/31/15 38.0 0.07 0.14
GME 150731P00038500 P 07/31/15 38.5 0.09 0.18
GME 150731P00039000 P 07/31/15 39.0 0.13 0.22
GME 150731P00039500 P 07/31/15 39.5 0.17 0.27
GME 150731P00040000 P 07/31/15 40.0 0.27 0.34
GME 150731P00040500 P 07/31/15 40.5 0.31 0.46
GME 150731P00041000 P 07/31/15 41.0 0.40 0.57
GME 150731P00041500 P 07/31/15 41.5 0.53 0.70
GME 150731P00042000 P 07/31/15 42.0 0.69 0.83
GME 150731P00042500 P 07/31/15 42.5 0.87 1.04
GME 150731P00043000 P 07/31/15 43.0 1.04 1.24
GME 150731P00043500 P 07/31/15 43.5 1.32 1.49
GME 150731P00044000 P 07/31/15 44.0 1.59 1.78
GME 150731P00044500 P 07/31/15 44.5 1.92 2.07
GME 150731P00045000 P 07/31/15 45.0 2.20 2.42
GME 150731P00045500 P 07/31/15 45.5 2.58 2.81
GME 150731P00046000 P 07/31/15 46.0 2.85 3.20
GME 150731P00046500 P 07/31/15 46.5 3.30 3.60
GME 150731P00047000 P 07/31/15 47.0 3.70 4.05
GME 150731P00047500 P 07/31/15 47.5 4.15 4.45
GME 150731P00048000 P 07/31/15 48.0 3.90 4.95
GME 150731P00048500 P 07/31/15 48.5 4.35 5.45
GME 150731P00049000 P 07/31/15 49.0 4.80 5.90
GME 150731P00049500 P 07/31/15 49.5 5.15 6.35
GME 150731P00050000 P 07/31/15 50.0 5.65 6.85
GME 150731P00050500 P 07/31/15 50.5 6.15 7.30
GME 150731P00051000 P 07/31/15 51.0 6.70 7.80
GME 150731P00051500 P 07/31/15 51.5 7.20 8.30
GME 150731P00052000 P 07/31/15 52.0 7.55 8.80
GME 150731P00052500 P 07/31/15 52.5 8.10 9.30
GME 150731P00053000 P 07/31/15 53.0 8.55 9.80
GME 150807C00034000 C 08/07/15 34.0 8.55 11.90
GME 150807C00035000 C 08/07/15 35.0 8.40 9.80
GME 150807C00036000 C 08/07/15 36.0 7.45 8.65
GME 150807C00037000 C 08/07/15 37.0 6.35 7.70
GME 150807C00037500 C 08/07/15 37.5 5.90 7.15
GME 150807C00038000 C 08/07/15 38.0 5.50 6.65
GME 150807C00038500 C 08/07/15 38.5 5.00 6.20
GME 150807C00039000 C 08/07/15 39.0 4.55 5.65
GME 150807C00039500 C 08/07/15 39.5 4.10 5.20
GME 150807C00040000 C 08/07/15 40.0 3.65 4.00
GME 150807C00040500 C 08/07/15 40.5 3.25 3.60
GME 150807C00041000 C 08/07/15 41.0 2.89 3.20
GME 150807C00041500 C 08/07/15 41.5 2.55 2.84
GME 150807C00042000 C 08/07/15 42.0 2.19 2.50
GME 150807C00042500 C 08/07/15 42.5 1.86 2.18
GME 150807C00043000 C 08/07/15 43.0 1.59 1.88
GME 150807C00043500 C 08/07/15 43.5 1.35 1.50
GME 150807C00044000 C 08/07/15 44.0 1.07 1.32
GME 150807C00044500 C 08/07/15 44.5 0.91 1.17
GME 150807C00045000 C 08/07/15 45.0 0.72 0.98
GME 150807C00045500 C 08/07/15 45.5 0.62 0.80
GME 150807C00046000 C 08/07/15 46.0 0.49 0.67
GME 150807C00046500 C 08/07/15 46.5 0.39 0.56
GME 150807C00047000 C 08/07/15 47.0 0.28 0.46
GME 150807C00047500 C 08/07/15 47.5 0.22 0.37
GME 150807C00048000 C 08/07/15 48.0 0.17 0.31
GME 150807C00048500 C 08/07/15 48.5 0.14 0.24
GME 150807C00049000 C 08/07/15 49.0 0.10 0.21
GME 150807C00049500 C 08/07/15 49.5 0.08 0.17
GME 150807C00050000 C 08/07/15 50.0 0.06 0.14
GME 150807C00050500 C 08/07/15 50.5 0.04 0.11
GME 150807C00051000 C 08/07/15 51.0 0.03 0.10
GME 150807C00051500 C 08/07/15 51.5 0.02 0.08
GME 150807C00052000 C 08/07/15 52.0 0.01 0.07
GME 150807C00052500 C 08/07/15 52.5 0.01 0.06
GME 150807C00053000 C 08/07/15 53.0 0.00 0.05
GME 150807P00034000 P 08/07/15 34.0 0.01 0.06
GME 150807P00035000 P 08/07/15 35.0 0.02 0.08
GME 150807P00036000 P 08/07/15 36.0 0.04 0.11
GME 150807P00037000 P 08/07/15 37.0 0.07 0.15
GME 150807P00037500 P 08/07/15 37.5 0.09 0.18
GME 150807P00038000 P 08/07/15 38.0 0.12 0.21
GME 150807P00038500 P 08/07/15 38.5 0.15 0.26
GME 150807P00039000 P 08/07/15 39.0 0.20 0.32
GME 150807P00039500 P 08/07/15 39.5 0.26 0.37
GME 150807P00040000 P 08/07/15 40.0 0.33 0.45
GME 150807P00040500 P 08/07/15 40.5 0.42 0.61
GME 150807P00041000 P 08/07/15 41.0 0.52 0.70
GME 150807P00041500 P 08/07/15 41.5 0.64 0.83
GME 150807P00042000 P 08/07/15 42.0 0.80 1.00
GME 150807P00042500 P 08/07/15 42.5 1.02 1.20
GME 150807P00043000 P 08/07/15 43.0 1.22 1.44
GME 150807P00043500 P 08/07/15 43.5 1.51 1.65
GME 150807P00044000 P 08/07/15 44.0 1.72 1.95
GME 150807P00044500 P 08/07/15 44.5 2.03 2.26
GME 150807P00045000 P 08/07/15 45.0 2.36 2.60
GME 150807P00045500 P 08/07/15 45.5 2.73 2.97
GME 150807P00046000 P 08/07/15 46.0 3.05 3.35
GME 150807P00046500 P 08/07/15 46.5 3.45 3.75
GME 150807P00047000 P 08/07/15 47.0 3.85 4.15
GME 150807P00047500 P 08/07/15 47.5 4.25 4.55
GME 150807P00048000 P 08/07/15 48.0 4.70 5.00
GME 150807P00048500 P 08/07/15 48.5 4.40 5.50
GME 150807P00049000 P 08/07/15 49.0 4.85 5.95
GME 150807P00049500 P 08/07/15 49.5 5.25 6.45
GME 150807P00050000 P 08/07/15 50.0 5.70 6.95
GME 150807P00050500 P 08/07/15 50.5 6.20 7.45
GME 150807P00051000 P 08/07/15 51.0 6.70 7.90
GME 150807P00051500 P 08/07/15 51.5 7.15 8.40
GME 150807P00052000 P 08/07/15 52.0 7.60 8.90
GME 150807P00052500 P 08/07/15 52.5 8.15 9.35
GME 150807P00053000 P 08/07/15 53.0 8.65 9.90
GME 150814C00035000 C 08/14/15 35.0 7.20 10.85
GME 150814C00036000 C 08/14/15 36.0 6.25 9.40
GME 150814C00037000 C 08/14/15 37.0 6.00 8.35
GME 150814C00037500 C 08/14/15 37.5 5.85 7.60
GME 150814C00038000 C 08/14/15 38.0 5.40 7.00
GME 150814C00038500 C 08/14/15 38.5 4.50 6.65
GME 150814C00039000 C 08/14/15 39.0 4.60 6.00
GME 150814C00039500 C 08/14/15 39.5 4.15 5.30
GME 150814C00040000 C 08/14/15 40.0 3.75 4.10
GME 150814C00040500 C 08/14/15 40.5 3.35 3.70
GME 150814C00041000 C 08/14/15 41.0 2.99 3.30
GME 150814C00041500 C 08/14/15 41.5 2.60 2.96
GME 150814C00042000 C 08/14/15 42.0 2.29 2.63
GME 150814C00042500 C 08/14/15 42.5 1.96 2.32
GME 150814C00043000 C 08/14/15 43.0 1.68 2.03
GME 150814C00043500 C 08/14/15 43.5 1.43 1.66
GME 150814C00044000 C 08/14/15 44.0 1.23 1.52
GME 150814C00044500 C 08/14/15 44.5 1.02 1.32
GME 150814C00045000 C 08/14/15 45.0 0.83 1.13
GME 150814C00045500 C 08/14/15 45.5 0.69 0.95
GME 150814C00046000 C 08/14/15 46.0 0.57 0.81
GME 150814C00046500 C 08/14/15 46.5 0.45 0.68
GME 150814C00047000 C 08/14/15 47.0 0.39 0.57
GME 150814C00047500 C 08/14/15 47.5 0.31 0.48
GME 150814C00048000 C 08/14/15 48.0 0.24 0.39
GME 150814C00048500 C 08/14/15 48.5 0.20 0.33
GME 150814C00049000 C 08/14/15 49.0 0.15 0.27
GME 150814C00049500 C 08/14/15 49.5 0.12 0.23
GME 150814C00050000 C 08/14/15 50.0 0.09 0.19
GME 150814C00050500 C 08/14/15 50.5 0.07 0.16
GME 150814C00051000 C 08/14/15 51.0 0.05 0.13
GME 150814C00051500 C 08/14/15 51.5 0.04 0.11
GME 150814C00052000 C 08/14/15 52.0 0.02 0.10
GME 150814C00052500 C 08/14/15 52.5 0.01 0.08
GME 150814C00053000 C 08/14/15 53.0 0.01 0.08
GME 150814P00035000 P 08/14/15 35.0 0.04 0.10
GME 150814P00036000 P 08/14/15 36.0 0.07 0.14
GME 150814P00037000 P 08/14/15 37.0 0.11 0.20
GME 150814P00037500 P 08/14/15 37.5 0.14 0.24
GME 150814P00038000 P 08/14/15 38.0 0.18 0.29
GME 150814P00038500 P 08/14/15 38.5 0.22 0.35
GME 150814P00039000 P 08/14/15 39.0 0.28 0.42
GME 150814P00039500 P 08/14/15 39.5 0.35 0.49
GME 150814P00040000 P 08/14/15 40.0 0.43 0.64
GME 150814P00040500 P 08/14/15 40.5 0.53 0.76
GME 150814P00041000 P 08/14/15 41.0 0.66 0.87
GME 150814P00041500 P 08/14/15 41.5 0.79 1.00
GME 150814P00042000 P 08/14/15 42.0 0.96 1.22
GME 150814P00042500 P 08/14/15 42.5 1.15 1.38
GME 150814P00043000 P 08/14/15 43.0 1.36 1.65
GME 150814P00043500 P 08/14/15 43.5 1.60 1.93
GME 150814P00044000 P 08/14/15 44.0 1.86 2.16
GME 150814P00044500 P 08/14/15 44.5 2.16 2.45
GME 150814P00045000 P 08/14/15 45.0 2.50 2.80
GME 150814P00045500 P 08/14/15 45.5 2.85 3.15
GME 150814P00046000 P 08/14/15 46.0 3.20 3.55
GME 150814P00046500 P 08/14/15 46.5 3.60 3.95
GME 150814P00047000 P 08/14/15 47.0 4.00 4.30
GME 150814P00047500 P 08/14/15 47.5 4.40 4.80
GME 150814P00048000 P 08/14/15 48.0 4.85 5.15
GME 150814P00048500 P 08/14/15 48.5 5.30 5.65
GME 150814P00049000 P 08/14/15 49.0 4.85 6.15
GME 150814P00049500 P 08/14/15 49.5 5.30 6.60
GME 150814P00050000 P 08/14/15 50.0 5.70 7.40
GME 150814P00050500 P 08/14/15 50.5 5.75 7.70
GME 150814P00051000 P 08/14/15 51.0 6.55 8.00
GME 150814P00051500 P 08/14/15 51.5 7.05 8.65
GME 150814P00052000 P 08/14/15 52.0 7.30 9.00
GME 150814P00052500 P 08/14/15 52.5 6.90 10.55
GME 150814P00053000 P 08/14/15 53.0 8.30 9.95
GME 150821C00034000 C 08/21/15 34.0 8.80 10.85
GME 150821C00035000 C 08/21/15 35.0 8.45 9.70
GME 150821C00036000 C 08/21/15 36.0 7.50 8.65
GME 150821C00037000 C 08/21/15 37.0 6.55 7.60
GME 150821C00038000 C 08/21/15 38.0 5.65 6.85
GME 150821C00039000 C 08/21/15 39.0 4.80 5.75
GME 150821C00040000 C 08/21/15 40.0 3.90 4.90
GME 150821C00041000 C 08/21/15 41.0 3.15 4.15
GME 150821C00042000 C 08/21/15 42.0 2.59 2.68
GME 150821C00043000 C 08/21/15 43.0 2.03 2.11
GME 150821C00044000 C 08/21/15 44.0 1.54 1.61
GME 150821C00045000 C 08/21/15 45.0 1.16 1.34
GME 150821C00046000 C 08/21/15 46.0 0.83 1.20
GME 150821C00047000 C 08/21/15 47.0 0.60 0.96
GME 150821C00048000 C 08/21/15 48.0 0.43 0.81
GME 150821C00049000 C 08/21/15 49.0 0.30 0.61
GME 150821C00050000 C 08/21/15 50.0 0.21 0.44
GME 150821C00055000 C 08/21/15 55.0 0.00 0.26
GME 150821C00060000 C 08/21/15 60.0 0.00 0.50
GME 150821P00034000 P 08/21/15 34.0 0.08 0.15
GME 150821P00035000 P 08/21/15 35.0 0.07 0.36
GME 150821P00036000 P 08/21/15 36.0 0.13 0.41
GME 150821P00037000 P 08/21/15 37.0 0.20 0.49
GME 150821P00038000 P 08/21/15 38.0 0.29 0.57
GME 150821P00039000 P 08/21/15 39.0 0.42 0.72
GME 150821P00040000 P 08/21/15 40.0 0.59 0.91
GME 150821P00041000 P 08/21/15 41.0 0.82 1.16
GME 150821P00042000 P 08/21/15 42.0 1.13 1.46
GME 150821P00043000 P 08/21/15 43.0 1.76 1.90
GME 150821P00044000 P 08/21/15 44.0 2.24 2.42
GME 150821P00045000 P 08/21/15 45.0 2.66 3.05
GME 150821P00046000 P 08/21/15 46.0 3.35 3.90
GME 150821P00047000 P 08/21/15 47.0 3.80 4.65
GME 150821P00048000 P 08/21/15 48.0 4.35 5.40
GME 150821P00049000 P 08/21/15 49.0 5.25 6.30
GME 150821P00050000 P 08/21/15 50.0 6.15 7.30
GME 150821P00055000 P 08/21/15 55.0 10.70 12.00
GME 150821P00060000 P 08/21/15 60.0 14.60 16.95
GME 151016C00019000 C 10/16/15 19.0 24.10 25.80
GME 151016C00020000 C 10/16/15 20.0 22.45 25.85
GME 151016C00021000 C 10/16/15 21.0 21.55 24.85
GME 151016C00022000 C 10/16/15 22.0 20.45 23.90
GME 151016C00023000 C 10/16/15 23.0 19.45 22.90
GME 151016C00024000 C 10/16/15 24.0 18.45 21.90
GME 151016C00025000 C 10/16/15 25.0 17.50 20.90
GME 151016C00026000 C 10/16/15 26.0 16.45 19.90
GME 151016C00027000 C 10/16/15 27.0 15.45 18.90
GME 151016C00028000 C 10/16/15 28.0 14.45 17.90
GME 151016C00029000 C 10/16/15 29.0 13.45 16.90
GME 151016C00030000 C 10/16/15 30.0 12.45 15.90
GME 151016C00031000 C 10/16/15 31.0 11.45 14.85
GME 151016C00032000 C 10/16/15 32.0 11.35 12.95
GME 151016C00033000 C 10/16/15 33.0 9.50 12.85
GME 151016C00034000 C 10/16/15 34.0 8.40 11.85
GME 151016C00035000 C 10/16/15 35.0 8.50 9.70
GME 151016C00036000 C 10/16/15 36.0 7.55 8.65
GME 151016C00037000 C 10/16/15 37.0 6.70 7.70
GME 151016C00038000 C 10/16/15 38.0 5.90 6.25
GME 151016C00039000 C 10/16/15 39.0 5.10 5.45
GME 151016C00040000 C 10/16/15 40.0 4.40 4.70
GME 151016C00041000 C 10/16/15 41.0 3.75 4.10
GME 151016C00042000 C 10/16/15 42.0 3.15 3.50
GME 151016C00043000 C 10/16/15 43.0 2.65 2.91
GME 151016C00044000 C 10/16/15 44.0 2.17 2.33
GME 151016C00045000 C 10/16/15 45.0 1.76 2.09
GME 151016C00046000 C 10/16/15 46.0 1.45 1.75
GME 151016C00047000 C 10/16/15 47.0 1.15 1.45
GME 151016C00048000 C 10/16/15 48.0 0.92 1.16
GME 151016C00049000 C 10/16/15 49.0 0.74 0.99
GME 151016C00050000 C 10/16/15 50.0 0.58 0.80
GME 151016C00055000 C 10/16/15 55.0 0.16 0.30
GME 151016C00060000 C 10/16/15 60.0 0.03 0.12
GME 151016P00019000 P 10/16/15 19.0 0.00 0.03
GME 151016P00020000 P 10/16/15 20.0 0.00 0.03
GME 151016P00021000 P 10/16/15 21.0 0.00 0.04
GME 151016P00022000 P 10/16/15 22.0 0.00 0.04
GME 151016P00023000 P 10/16/15 23.0 0.00 0.05
GME 151016P00024000 P 10/16/15 24.0 0.00 0.06
GME 151016P00025000 P 10/16/15 25.0 0.01 0.06
GME 151016P00026000 P 10/16/15 26.0 0.02 0.08
GME 151016P00027000 P 10/16/15 27.0 0.03 0.10
GME 151016P00028000 P 10/16/15 28.0 0.04 0.13
GME 151016P00029000 P 10/16/15 29.0 0.07 0.16
GME 151016P00030000 P 10/16/15 30.0 0.09 0.21
GME 151016P00031000 P 10/16/15 31.0 0.15 0.27
GME 151016P00032000 P 10/16/15 32.0 0.21 0.34
GME 151016P00033000 P 10/16/15 33.0 0.26 0.42
GME 151016P00034000 P 10/16/15 34.0 0.38 0.53
GME 151016P00035000 P 10/16/15 35.0 0.46 0.59
GME 151016P00036000 P 10/16/15 36.0 0.61 0.74
GME 151016P00037000 P 10/16/15 37.0 0.79 0.94
GME 151016P00038000 P 10/16/15 38.0 1.02 1.20
GME 151016P00039000 P 10/16/15 39.0 1.36 1.46
GME 151016P00040000 P 10/16/15 40.0 1.62 1.81
GME 151016P00041000 P 10/16/15 41.0 2.04 2.21
GME 151016P00042000 P 10/16/15 42.0 2.44 2.67
GME 151016P00043000 P 10/16/15 43.0 2.93 3.20
GME 151016P00044000 P 10/16/15 44.0 3.50 3.75
GME 151016P00045000 P 10/16/15 45.0 4.10 4.40
GME 151016P00046000 P 10/16/15 46.0 4.80 5.10
GME 151016P00047000 P 10/16/15 47.0 5.50 5.85
GME 151016P00048000 P 10/16/15 48.0 6.25 6.60
GME 151016P00049000 P 10/16/15 49.0 7.05 7.40
GME 151016P00050000 P 10/16/15 50.0 7.90 8.30
GME 151016P00055000 P 10/16/15 55.0 11.00 13.00
GME 151016P00060000 P 10/16/15 60.0 15.45 17.75
GME 160115C00018000 C 01/15/16 18.0 25.35 27.00
GME 160115C00020000 C 01/15/16 20.0 23.35 25.00
GME 160115C00021000 C 01/15/16 21.0 21.20 25.00
GME 160115C00022000 C 01/15/16 22.0 20.45 24.00
GME 160115C00023000 C 01/15/16 23.0 20.25 22.00
GME 160115C00024000 C 01/15/16 24.0 18.50 22.00
GME 160115C00025000 C 01/15/16 25.0 18.25 19.95
GME 160115C00026000 C 01/15/16 26.0 16.20 19.95
GME 160115C00027000 C 01/15/16 27.0 15.45 18.95
GME 160115C00028000 C 01/15/16 28.0 14.45 18.00
GME 160115C00029000 C 01/15/16 29.0 13.30 16.95
GME 160115C00030000 C 01/15/16 30.0 13.40 14.80
GME 160115C00031000 C 01/15/16 31.0 12.30 13.05
GME 160115C00032000 C 01/15/16 32.0 11.20 13.20
GME 160115C00033000 C 01/15/16 33.0 10.55 12.05
GME 160115C00034000 C 01/15/16 34.0 9.60 10.80
GME 160115C00035000 C 01/15/16 35.0 8.80 9.90
GME 160115C00036000 C 01/15/16 36.0 8.05 8.40
GME 160115C00037000 C 01/15/16 37.0 7.25 7.65
GME 160115C00038000 C 01/15/16 38.0 6.50 6.75
GME 160115C00039000 C 01/15/16 39.0 5.85 6.15
GME 160115C00040000 C 01/15/16 40.0 5.25 5.50
GME 160115C00041000 C 01/15/16 41.0 4.70 4.90
GME 160115C00042000 C 01/15/16 42.0 4.15 4.35
GME 160115C00043000 C 01/15/16 43.0 3.70 3.90
GME 160115C00044000 C 01/15/16 44.0 3.25 3.45
GME 160115C00045000 C 01/15/16 45.0 2.86 3.15
GME 160115C00046000 C 01/15/16 46.0 2.51 2.66
GME 160115C00047000 C 01/15/16 47.0 2.15 2.34
GME 160115C00048000 C 01/15/16 48.0 1.90 2.06
GME 160115C00049000 C 01/15/16 49.0 1.65 1.81
GME 160115C00050000 C 01/15/16 50.0 1.41 1.50
GME 160115C00055000 C 01/15/16 55.0 0.67 0.89
GME 160115C00060000 C 01/15/16 60.0 0.28 0.46
GME 160115C00065000 C 01/15/16 65.0 0.11 0.24
GME 160115C00070000 C 01/15/16 70.0 0.04 0.13
GME 160115C00075000 C 01/15/16 75.0 0.01 0.07
GME 160115P00018000 P 01/15/16 18.0 0.05 0.07
GME 160115P00020000 P 01/15/16 20.0 0.03 0.10
GME 160115P00021000 P 01/15/16 21.0 0.05 0.13
GME 160115P00022000 P 01/15/16 22.0 0.07 0.17
GME 160115P00023000 P 01/15/16 23.0 0.10 0.22
GME 160115P00024000 P 01/15/16 24.0 0.13 0.26
GME 160115P00025000 P 01/15/16 25.0 0.20 0.33
GME 160115P00026000 P 01/15/16 26.0 0.23 0.39
GME 160115P00027000 P 01/15/16 27.0 0.37 0.48
GME 160115P00028000 P 01/15/16 28.0 0.39 0.58
GME 160115P00029000 P 01/15/16 29.0 0.49 0.69
GME 160115P00030000 P 01/15/16 30.0 0.60 0.75
GME 160115P00031000 P 01/15/16 31.0 0.81 0.98
GME 160115P00032000 P 01/15/16 32.0 0.97 1.15
GME 160115P00033000 P 01/15/16 33.0 1.14 1.34
GME 160115P00034000 P 01/15/16 34.0 1.30 1.58
GME 160115P00035000 P 01/15/16 35.0 1.63 1.77
GME 160115P00036000 P 01/15/16 36.0 1.85 2.08
GME 160115P00037000 P 01/15/16 37.0 2.20 2.40
GME 160115P00038000 P 01/15/16 38.0 2.53 2.78
GME 160115P00039000 P 01/15/16 39.0 3.00 3.20
GME 160115P00040000 P 01/15/16 40.0 3.40 3.60
GME 160115P00041000 P 01/15/16 41.0 3.85 4.10
GME 160115P00042000 P 01/15/16 42.0 4.40 4.60
GME 160115P00043000 P 01/15/16 43.0 4.90 5.15
GME 160115P00044000 P 01/15/16 44.0 5.45 5.75
GME 160115P00045000 P 01/15/16 45.0 6.15 6.40
GME 160115P00046000 P 01/15/16 46.0 6.70 7.05
GME 160115P00047000 P 01/15/16 47.0 7.50 7.75
GME 160115P00048000 P 01/15/16 48.0 8.20 8.50
GME 160115P00049000 P 01/15/16 49.0 8.90 9.25
GME 160115P00050000 P 01/15/16 50.0 9.75 10.05
GME 160115P00055000 P 01/15/16 55.0 13.90 14.30
GME 160115P00060000 P 01/15/16 60.0 17.75 18.95
GME 160115P00065000 P 01/15/16 65.0 22.60 23.85
GME 160115P00070000 P 01/15/16 70.0 27.35 28.75
GME 160115P00075000 P 01/15/16 75.0 32.25 33.70
GME 170120C00018000 C 01/20/17 18.0 24.15 28.00
GME 170120C00020000 C 01/20/17 20.0 21.90 26.00
GME 170120C00023000 C 01/20/17 23.0 18.90 23.00
GME 170120C00025000 C 01/20/17 25.0 17.70 20.85
GME 170120C00028000 C 01/20/17 28.0 14.60 17.60
GME 170120C00030000 C 01/20/17 30.0 12.80 15.40
GME 170120C00033000 C 01/20/17 33.0 11.40 11.85
GME 170120C00035000 C 01/20/17 35.0 9.95 10.50
GME 170120C00038000 C 01/20/17 38.0 8.25 8.75
GME 170120C00040000 C 01/20/17 40.0 7.20 7.75
GME 170120C00042000 C 01/20/17 42.0 6.25 6.85
GME 170120C00045000 C 01/20/17 45.0 5.05 5.55
GME 170120C00047000 C 01/20/17 47.0 4.40 5.00
GME 170120C00050000 C 01/20/17 50.0 3.55 4.10
GME 170120C00055000 C 01/20/17 55.0 2.40 2.80
GME 170120C00060000 C 01/20/17 60.0 1.58 2.10
GME 170120C00065000 C 01/20/17 65.0 1.05 1.48
GME 170120P00018000 P 01/20/17 18.0 0.44 0.63
GME 170120P00020000 P 01/20/17 20.0 0.66 0.89
GME 170120P00023000 P 01/20/17 23.0 1.10 1.38
GME 170120P00025000 P 01/20/17 25.0 1.47 1.79
GME 170120P00028000 P 01/20/17 28.0 2.18 2.56
GME 170120P00030000 P 01/20/17 30.0 2.77 3.10
GME 170120P00033000 P 01/20/17 33.0 3.80 4.20
GME 170120P00035000 P 01/20/17 35.0 4.60 5.00
GME 170120P00038000 P 01/20/17 38.0 5.95 6.40
GME 170120P00040000 P 01/20/17 40.0 7.00 7.40
GME 170120P00042000 P 01/20/17 42.0 8.10 8.55
GME 170120P00045000 P 01/20/17 45.0 9.90 10.45
GME 170120P00047000 P 01/20/17 47.0 11.20 11.85
GME 170120P00050000 P 01/20/17 50.0 13.30 14.00
GME 170120P00055000 P 01/20/17 55.0 17.10 17.75
GME 170120P00060000 P 01/20/17 60.0 21.25 21.90
GME 170120P00065000 P 01/20/17 65.0 25.65 26.30

OPRA data is delayed 15 minutes.