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 (2015-07-31)Premium Content

Gamestop Corp Holding Company (GME)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 150904C00035000 C 09/04/15 35.0 6.60 9.30
GME 150904C00036000 C 09/04/15 36.0 5.65 7.45
GME 150904C00037000 C 09/04/15 37.0 4.70 5.95
GME 150904C00037500 C 09/04/15 37.5 4.15 5.95
GME 150904C00038000 C 09/04/15 38.0 3.70 6.35
GME 150904C00038500 C 09/04/15 38.5 3.25 4.90
GME 150904C00039000 C 09/04/15 39.0 2.69 5.40
GME 150904C00039500 C 09/04/15 39.5 2.25 3.90
GME 150904C00040000 C 09/04/15 40.0 2.16 3.10
GME 150904C00040500 C 09/04/15 40.5 1.80 2.61
GME 150904C00041000 C 09/04/15 41.0 1.55 2.16
GME 150904C00041500 C 09/04/15 41.5 1.30 1.82
GME 150904C00042000 C 09/04/15 42.0 0.99 1.33
GME 150904C00042500 C 09/04/15 42.5 0.90 1.02
GME 150904C00043000 C 09/04/15 43.0 0.58 0.78
GME 150904C00043500 C 09/04/15 43.5 0.47 0.58
GME 150904C00044000 C 09/04/15 44.0 0.32 0.44
GME 150904C00044500 C 09/04/15 44.5 0.20 0.32
GME 150904C00045000 C 09/04/15 45.0 0.20 0.24
GME 150904C00045500 C 09/04/15 45.5 0.09 0.25
GME 150904C00046000 C 09/04/15 46.0 0.06 0.20
GME 150904C00046500 C 09/04/15 46.5 0.04 0.13
GME 150904C00047000 C 09/04/15 47.0 0.03 0.30
GME 150904C00047500 C 09/04/15 47.5 0.05 0.13
GME 150904C00048000 C 09/04/15 48.0 0.00 0.17
GME 150904C00048500 C 09/04/15 48.5 0.05 0.10
GME 150904C00049000 C 09/04/15 49.0 0.00 0.20
GME 150904C00049500 C 09/04/15 49.5 0.00 0.29
GME 150904C00050000 C 09/04/15 50.0 0.00 0.11
GME 150904C00050500 C 09/04/15 50.5 0.00 0.31
GME 150904C00051000 C 09/04/15 51.0 0.00 0.26
GME 150904C00051500 C 09/04/15 51.5 0.00 0.50
GME 150904C00052000 C 09/04/15 52.0 0.00 0.50
GME 150904C00052500 C 09/04/15 52.5 0.00 0.50
GME 150904C00053000 C 09/04/15 53.0 0.02 0.31
GME 150904C00053500 C 09/04/15 53.5 0.00 0.50
GME 150904C00054000 C 09/04/15 54.0 0.00 0.50
GME 150904C00054500 C 09/04/15 54.5 0.00 0.50
GME 150904C00055000 C 09/04/15 55.0 0.00 0.16
GME 150904C00060000 C 09/04/15 60.0 0.00 0.50
GME 150904P00035000 P 09/04/15 35.0 0.00 0.50
GME 150904P00036000 P 09/04/15 36.0 0.00 0.10
GME 150904P00037000 P 09/04/15 37.0 0.00 0.10
GME 150904P00037500 P 09/04/15 37.5 0.00 0.50
GME 150904P00038000 P 09/04/15 38.0 0.01 0.33
GME 150904P00038500 P 09/04/15 38.5 0.00 0.40
GME 150904P00039000 P 09/04/15 39.0 0.00 0.50
GME 150904P00039500 P 09/04/15 39.5 0.19 0.38
GME 150904P00040000 P 09/04/15 40.0 0.27 0.42
GME 150904P00040500 P 09/04/15 40.5 0.34 0.48
GME 150904P00041000 P 09/04/15 41.0 0.51 0.62
GME 150904P00041500 P 09/04/15 41.5 0.60 0.81
GME 150904P00042000 P 09/04/15 42.0 0.80 1.02
GME 150904P00042500 P 09/04/15 42.5 1.02 1.30
GME 150904P00043000 P 09/04/15 43.0 1.37 1.59
GME 150904P00043500 P 09/04/15 43.5 1.72 2.03
GME 150904P00044000 P 09/04/15 44.0 2.01 2.37
GME 150904P00044500 P 09/04/15 44.5 2.49 3.05
GME 150904P00045000 P 09/04/15 45.0 2.73 3.50
GME 150904P00045500 P 09/04/15 45.5 3.25 3.95
GME 150904P00046000 P 09/04/15 46.0 3.75 4.25
GME 150904P00046500 P 09/04/15 46.5 4.30 4.90
GME 150904P00047000 P 09/04/15 47.0 3.35 5.55
GME 150904P00047500 P 09/04/15 47.5 3.80 5.90
GME 150904P00048000 P 09/04/15 48.0 4.20 6.85
GME 150904P00048500 P 09/04/15 48.5 6.10 6.90
GME 150904P00049000 P 09/04/15 49.0 4.85 7.45
GME 150904P00049500 P 09/04/15 49.5 5.45 8.35
GME 150904P00050000 P 09/04/15 50.0 6.15 8.70
GME 150904P00050500 P 09/04/15 50.5 6.65 9.20
GME 150904P00051000 P 09/04/15 51.0 7.05 9.65
GME 150904P00051500 P 09/04/15 51.5 8.00 10.25
GME 150904P00052000 P 09/04/15 52.0 8.05 10.60
GME 150904P00052500 P 09/04/15 52.5 8.95 10.95
GME 150904P00053000 P 09/04/15 53.0 9.45 12.45
GME 150904P00053500 P 09/04/15 53.5 9.30 12.25
GME 150904P00054000 P 09/04/15 54.0 9.90 12.45
GME 150904P00054500 P 09/04/15 54.5 10.45 13.15
GME 150904P00055000 P 09/04/15 55.0 11.45 13.70
GME 150904P00060000 P 09/04/15 60.0 16.20 19.60
GME 150911C00035000 C 09/11/15 35.0 6.60 9.60
GME 150911C00036000 C 09/11/15 36.0 5.70 8.30
GME 150911C00037000 C 09/11/15 37.0 4.75 6.20
GME 150911C00038000 C 09/11/15 38.0 3.65 5.15
GME 150911C00038500 C 09/11/15 38.5 3.25 5.95
GME 150911C00039000 C 09/11/15 39.0 2.75 5.75
GME 150911C00039500 C 09/11/15 39.5 2.36 5.15
GME 150911C00040000 C 09/11/15 40.0 2.05 3.70
GME 150911C00040500 C 09/11/15 40.5 1.63 3.40
GME 150911C00041000 C 09/11/15 41.0 1.82 2.73
GME 150911C00041500 C 09/11/15 41.5 1.42 1.92
GME 150911C00042000 C 09/11/15 42.0 1.29 1.57
GME 150911C00042500 C 09/11/15 42.5 1.06 1.29
GME 150911C00043000 C 09/11/15 43.0 0.71 1.03
GME 150911C00043500 C 09/11/15 43.5 0.66 0.84
GME 150911C00044000 C 09/11/15 44.0 0.53 0.67
GME 150911C00044500 C 09/11/15 44.5 0.36 0.72
GME 150911C00045000 C 09/11/15 45.0 0.34 0.43
GME 150911C00045500 C 09/11/15 45.5 0.20 0.37
GME 150911C00046000 C 09/11/15 46.0 0.16 0.31
GME 150911C00046500 C 09/11/15 46.5 0.13 0.24
GME 150911C00047000 C 09/11/15 47.0 0.11 0.19
GME 150911C00047500 C 09/11/15 47.5 0.08 0.29
GME 150911C00048000 C 09/11/15 48.0 0.02 0.23
GME 150911C00048500 C 09/11/15 48.5 0.00 0.51
GME 150911C00049000 C 09/11/15 49.0 0.00 0.21
GME 150911C00049500 C 09/11/15 49.5 0.00 0.40
GME 150911C00050000 C 09/11/15 50.0 0.00 0.32
GME 150911C00050500 C 09/11/15 50.5 0.00 0.50
GME 150911C00051000 C 09/11/15 51.0 0.00 0.50
GME 150911C00051500 C 09/11/15 51.5 0.00 0.50
GME 150911C00052000 C 09/11/15 52.0 0.00 0.28
GME 150911C00052500 C 09/11/15 52.5 0.00 0.50
GME 150911C00053000 C 09/11/15 53.0 0.00 0.50
GME 150911C00053500 C 09/11/15 53.5 0.00 1.42
GME 150911C00054000 C 09/11/15 54.0 0.00 1.42
GME 150911C00055000 C 09/11/15 55.0 0.00 0.15
GME 150911C00060000 C 09/11/15 60.0 0.00 0.50
GME 150911P00035000 P 09/11/15 35.0 0.00 0.50
GME 150911P00036000 P 09/11/15 36.0 0.00 0.50
GME 150911P00037000 P 09/11/15 37.0 0.00 0.50
GME 150911P00038000 P 09/11/15 38.0 0.01 0.50
GME 150911P00038500 P 09/11/15 38.5 0.27 0.37
GME 150911P00039000 P 09/11/15 39.0 0.34 0.45
GME 150911P00039500 P 09/11/15 39.5 0.41 0.62
GME 150911P00040000 P 09/11/15 40.0 0.53 0.66
GME 150911P00040500 P 09/11/15 40.5 0.65 0.80
GME 150911P00041000 P 09/11/15 41.0 0.81 1.11
GME 150911P00041500 P 09/11/15 41.5 1.00 1.15
GME 150911P00042000 P 09/11/15 42.0 1.15 1.36
GME 150911P00042500 P 09/11/15 42.5 1.45 1.63
GME 150911P00043000 P 09/11/15 43.0 1.69 2.06
GME 150911P00043500 P 09/11/15 43.5 2.03 2.42
GME 150911P00044000 P 09/11/15 44.0 2.30 2.82
GME 150911P00044500 P 09/11/15 44.5 2.65 3.15
GME 150911P00045000 P 09/11/15 45.0 2.99 3.65
GME 150911P00045500 P 09/11/15 45.5 3.20 4.15
GME 150911P00046000 P 09/11/15 46.0 3.70 4.55
GME 150911P00046500 P 09/11/15 46.5 3.55 5.05
GME 150911P00047000 P 09/11/15 47.0 3.55 6.15
GME 150911P00047500 P 09/11/15 47.5 4.00 6.60
GME 150911P00048000 P 09/11/15 48.0 4.45 7.00
GME 150911P00048500 P 09/11/15 48.5 4.75 7.45
GME 150911P00049000 P 09/11/15 49.0 5.20 7.50
GME 150911P00049500 P 09/11/15 49.5 5.50 8.35
GME 150911P00050000 P 09/11/15 50.0 6.05 8.85
GME 150911P00050500 P 09/11/15 50.5 6.55 9.35
GME 150911P00051000 P 09/11/15 51.0 6.85 9.65
GME 150911P00051500 P 09/11/15 51.5 7.60 10.20
GME 150911P00052000 P 09/11/15 52.0 8.10 10.75
GME 150911P00052500 P 09/11/15 52.5 8.60 11.20
GME 150911P00053000 P 09/11/15 53.0 9.10 11.95
GME 150911P00053500 P 09/11/15 53.5 9.70 12.30
GME 150911P00054000 P 09/11/15 54.0 10.20 12.85
GME 150911P00055000 P 09/11/15 55.0 11.55 13.80
GME 150911P00060000 P 09/11/15 60.0 16.50 18.85
GME 150918C00028000 C 09/18/15 28.0 13.70 16.25
GME 150918C00029000 C 09/18/15 29.0 12.70 13.75
GME 150918C00030000 C 09/18/15 30.0 11.70 12.80
GME 150918C00031000 C 09/18/15 31.0 10.70 12.90
GME 150918C00031500 C 09/18/15 31.5 10.20 11.25
GME 150918C00032000 C 09/18/15 32.0 9.65 10.75
GME 150918C00032500 C 09/18/15 32.5 9.25 10.25
GME 150918C00033000 C 09/18/15 33.0 8.65 10.35
GME 150918C00033500 C 09/18/15 33.5 8.10 10.45
GME 150918C00034000 C 09/18/15 34.0 7.60 8.75
GME 150918C00034500 C 09/18/15 34.5 7.10 9.80
GME 150918C00035000 C 09/18/15 35.0 6.65 9.35
GME 150918C00035500 C 09/18/15 35.5 6.10 8.95
GME 150918C00036000 C 09/18/15 36.0 5.75 8.40
GME 150918C00036500 C 09/18/15 36.5 5.25 7.75
GME 150918C00037000 C 09/18/15 37.0 4.80 6.00
GME 150918C00037500 C 09/18/15 37.5 4.30 7.15
GME 150918C00038000 C 09/18/15 38.0 3.85 5.20
GME 150918C00038500 C 09/18/15 38.5 3.30 4.90
GME 150918C00039000 C 09/18/15 39.0 3.40 4.55
GME 150918C00039500 C 09/18/15 39.5 3.00 3.55
GME 150918C00040000 C 09/18/15 40.0 2.63 3.10
GME 150918C00040500 C 09/18/15 40.5 2.27 2.97
GME 150918C00041000 C 09/18/15 41.0 2.00 2.82
GME 150918C00041500 C 09/18/15 41.5 1.70 2.09
GME 150918C00042000 C 09/18/15 42.0 1.57 1.78
GME 150918C00042500 C 09/18/15 42.5 1.30 1.53
GME 150918C00043000 C 09/18/15 43.0 1.10 1.30
GME 150918C00043500 C 09/18/15 43.5 0.86 1.09
GME 150918C00044000 C 09/18/15 44.0 0.79 0.86
GME 150918C00044500 C 09/18/15 44.5 0.64 0.75
GME 150918C00045000 C 09/18/15 45.0 0.53 0.59
GME 150918C00045500 C 09/18/15 45.5 0.42 0.51
GME 150918C00046000 C 09/18/15 46.0 0.35 0.41
GME 150918C00046500 C 09/18/15 46.5 0.28 0.37
GME 150918C00047000 C 09/18/15 47.0 0.23 0.29
GME 150918C00047500 C 09/18/15 47.5 0.18 0.25
GME 150918C00048000 C 09/18/15 48.0 0.15 0.21
GME 150918C00048500 C 09/18/15 48.5 0.10 0.42
GME 150918C00049000 C 09/18/15 49.0 0.08 0.20
GME 150918C00049500 C 09/18/15 49.5 0.00 0.35
GME 150918C00050000 C 09/18/15 50.0 0.05 0.17
GME 150918C00050500 C 09/18/15 50.5 0.00 0.39
GME 150918C00051000 C 09/18/15 51.0 0.00 0.33
GME 150918C00051500 C 09/18/15 51.5 0.00 0.50
GME 150918C00052000 C 09/18/15 52.0 0.00 0.24
GME 150918C00052500 C 09/18/15 52.5 0.00 0.50
GME 150918C00053000 C 09/18/15 53.0 0.00 0.30
GME 150918C00053500 C 09/18/15 53.5 0.00 0.50
GME 150918C00054000 C 09/18/15 54.0 0.00 0.50
GME 150918C00055000 C 09/18/15 55.0 0.00 0.16
GME 150918C00060000 C 09/18/15 60.0 0.00 0.50
GME 150918C00065000 C 09/18/15 65.0 0.00 0.50
GME 150918C00070000 C 09/18/15 70.0 0.00 0.50
GME 150918P00028000 P 09/18/15 28.0 0.00 0.50
GME 150918P00029000 P 09/18/15 29.0 0.00 0.50
GME 150918P00030000 P 09/18/15 30.0 0.00 0.50
GME 150918P00031000 P 09/18/15 31.0 0.00 0.37
GME 150918P00031500 P 09/18/15 31.5 0.00 0.50
GME 150918P00032000 P 09/18/15 32.0 0.00 0.50
GME 150918P00032500 P 09/18/15 32.5 0.00 0.50
GME 150918P00033000 P 09/18/15 33.0 0.00 0.50
GME 150918P00033500 P 09/18/15 33.5 0.00 0.50
GME 150918P00034000 P 09/18/15 34.0 0.00 0.50
GME 150918P00034500 P 09/18/15 34.5 0.00 0.50
GME 150918P00035000 P 09/18/15 35.0 0.00 0.50
GME 150918P00035500 P 09/18/15 35.5 0.00 0.50
GME 150918P00036000 P 09/18/15 36.0 0.00 0.50
GME 150918P00036500 P 09/18/15 36.5 0.00 0.50
GME 150918P00037000 P 09/18/15 37.0 0.17 0.43
GME 150918P00037500 P 09/18/15 37.5 0.28 0.45
GME 150918P00038000 P 09/18/15 38.0 0.39 0.48
GME 150918P00038500 P 09/18/15 38.5 0.47 0.56
GME 150918P00039000 P 09/18/15 39.0 0.56 0.67
GME 150918P00039500 P 09/18/15 39.5 0.66 0.77
GME 150918P00040000 P 09/18/15 40.0 0.79 0.90
GME 150918P00040500 P 09/18/15 40.5 0.90 1.07
GME 150918P00041000 P 09/18/15 41.0 1.11 1.25
GME 150918P00041500 P 09/18/15 41.5 1.31 1.44
GME 150918P00042000 P 09/18/15 42.0 1.49 1.66
GME 150918P00042500 P 09/18/15 42.5 1.69 2.10
GME 150918P00043000 P 09/18/15 43.0 2.02 2.33
GME 150918P00043500 P 09/18/15 43.5 2.33 2.60
GME 150918P00044000 P 09/18/15 44.0 2.65 2.88
GME 150918P00044500 P 09/18/15 44.5 2.98 3.20
GME 150918P00045000 P 09/18/15 45.0 3.30 3.60
GME 150918P00045500 P 09/18/15 45.5 3.75 4.00
GME 150918P00046000 P 09/18/15 46.0 3.90 4.65
GME 150918P00046500 P 09/18/15 46.5 3.95 5.15
GME 150918P00047000 P 09/18/15 47.0 4.20 5.60
GME 150918P00047500 P 09/18/15 47.5 4.05 6.75
GME 150918P00048000 P 09/18/15 48.0 4.55 6.65
GME 150918P00048500 P 09/18/15 48.5 4.90 7.55
GME 150918P00049000 P 09/18/15 49.0 6.65 7.80
GME 150918P00049500 P 09/18/15 49.5 5.70 8.55
GME 150918P00050000 P 09/18/15 50.0 6.40 8.85
GME 150918P00050500 P 09/18/15 50.5 6.75 9.45
GME 150918P00051000 P 09/18/15 51.0 7.25 9.70
GME 150918P00051500 P 09/18/15 51.5 7.55 10.35
GME 150918P00052000 P 09/18/15 52.0 8.15 10.95
GME 150918P00052500 P 09/18/15 52.5 8.70 11.00
GME 150918P00053000 P 09/18/15 53.0 8.90 11.90
GME 150918P00053500 P 09/18/15 53.5 9.70 12.35
GME 150918P00054000 P 09/18/15 54.0 10.25 12.85
GME 150918P00055000 P 09/18/15 55.0 12.65 13.85
GME 150918P00060000 P 09/18/15 60.0 16.20 18.45
GME 150918P00065000 P 09/18/15 65.0 21.05 23.85
GME 150918P00070000 P 09/18/15 70.0 26.05 28.50
GME 150925C00030000 C 09/25/15 30.0 10.45 14.70
GME 150925C00035000 C 09/25/15 35.0 6.70 9.60
GME 150925C00036000 C 09/25/15 36.0 5.80 8.70
GME 150925C00037000 C 09/25/15 37.0 4.70 7.75
GME 150925C00038000 C 09/25/15 38.0 3.85 5.00
GME 150925C00039000 C 09/25/15 39.0 3.00 6.00
GME 150925C00039500 C 09/25/15 39.5 3.10 5.15
GME 150925C00040000 C 09/25/15 40.0 2.12 4.70
GME 150925C00040500 C 09/25/15 40.5 2.38 3.30
GME 150925C00041000 C 09/25/15 41.0 1.67 3.80
GME 150925C00041500 C 09/25/15 41.5 1.94 3.25
GME 150925C00042000 C 09/25/15 42.0 1.63 2.07
GME 150925C00042500 C 09/25/15 42.5 1.42 1.79
GME 150925C00043000 C 09/25/15 43.0 1.16 1.77
GME 150925C00043500 C 09/25/15 43.5 1.00 1.39
GME 150925C00044000 C 09/25/15 44.0 0.85 1.18
GME 150925C00044500 C 09/25/15 44.5 0.69 1.17
GME 150925C00045000 C 09/25/15 45.0 0.58 0.88
GME 150925C00045500 C 09/25/15 45.5 0.48 1.26
GME 150925C00046000 C 09/25/15 46.0 0.43 0.69
GME 150925C00046500 C 09/25/15 46.5 0.34 0.94
GME 150925C00047000 C 09/25/15 47.0 0.29 0.47
GME 150925C00047500 C 09/25/15 47.5 0.25 0.58
GME 150925C00048000 C 09/25/15 48.0 0.20 0.49
GME 150925C00048500 C 09/25/15 48.5 0.01 0.53
GME 150925C00049000 C 09/25/15 49.0 0.15 0.37
GME 150925C00049500 C 09/25/15 49.5 0.11 0.31
GME 150925C00050000 C 09/25/15 50.0 0.03 0.34
GME 150925C00050500 C 09/25/15 50.5 0.00 0.50
GME 150925C00051000 C 09/25/15 51.0 0.00 0.43
GME 150925C00051500 C 09/25/15 51.5 0.00 0.50
GME 150925C00052000 C 09/25/15 52.0 0.00 0.50
GME 150925C00052500 C 09/25/15 52.5 0.00 0.50
GME 150925C00053000 C 09/25/15 53.0 0.00 0.33
GME 150925C00053500 C 09/25/15 53.5 0.00 0.50
GME 150925C00054000 C 09/25/15 54.0 0.00 0.50
GME 150925C00055000 C 09/25/15 55.0 0.00 0.16
GME 150925C00060000 C 09/25/15 60.0 0.00 0.50
GME 150925P00030000 P 09/25/15 30.0 0.00 0.50
GME 150925P00035000 P 09/25/15 35.0 0.00 0.50
GME 150925P00036000 P 09/25/15 36.0 0.11 0.50
GME 150925P00037000 P 09/25/15 37.0 0.14 0.59
GME 150925P00038000 P 09/25/15 38.0 0.50 0.74
GME 150925P00039000 P 09/25/15 39.0 0.71 0.95
GME 150925P00039500 P 09/25/15 39.5 0.81 1.26
GME 150925P00040000 P 09/25/15 40.0 1.01 1.34
GME 150925P00040500 P 09/25/15 40.5 1.07 1.56
GME 150925P00041000 P 09/25/15 41.0 1.27 1.82
GME 150925P00041500 P 09/25/15 41.5 1.46 1.95
GME 150925P00042000 P 09/25/15 42.0 1.74 1.95
GME 150925P00042500 P 09/25/15 42.5 1.99 2.41
GME 150925P00043000 P 09/25/15 43.0 2.19 2.82
GME 150925P00043500 P 09/25/15 43.5 2.53 3.05
GME 150925P00044000 P 09/25/15 44.0 2.79 3.45
GME 150925P00044500 P 09/25/15 44.5 3.25 4.95
GME 150925P00045000 P 09/25/15 45.0 3.55 4.20
GME 150925P00045500 P 09/25/15 45.5 3.60 5.15
GME 150925P00046000 P 09/25/15 46.0 3.15 5.55
GME 150925P00046500 P 09/25/15 46.5 3.55 6.10
GME 150925P00047000 P 09/25/15 47.0 3.85 6.60
GME 150925P00047500 P 09/25/15 47.5 4.20 6.75
GME 150925P00048000 P 09/25/15 48.0 4.70 7.35
GME 150925P00048500 P 09/25/15 48.5 5.05 7.85
GME 150925P00049000 P 09/25/15 49.0 5.40 8.25
GME 150925P00049500 P 09/25/15 49.5 5.85 8.70
GME 150925P00050000 P 09/25/15 50.0 6.35 8.80
GME 150925P00050500 P 09/25/15 50.5 6.80 9.50
GME 150925P00051000 P 09/25/15 51.0 7.25 9.90
GME 150925P00051500 P 09/25/15 51.5 8.05 10.50
GME 150925P00052000 P 09/25/15 52.0 8.30 11.00
GME 150925P00052500 P 09/25/15 52.5 8.75 11.75
GME 150925P00053000 P 09/25/15 53.0 9.25 12.70
GME 150925P00053500 P 09/25/15 53.5 10.00 12.35
GME 150925P00054000 P 09/25/15 54.0 10.55 12.90
GME 150925P00055000 P 09/25/15 55.0 11.30 14.80
GME 150925P00060000 P 09/25/15 60.0 16.50 18.85
GME 151002C00030000 C 10/02/15 30.0 10.40 14.65
GME 151002C00035000 C 10/02/15 35.0 6.65 9.65
GME 151002C00036000 C 10/02/15 36.0 5.75 8.70
GME 151002C00037000 C 10/02/15 37.0 4.80 7.80
GME 151002C00038000 C 10/02/15 38.0 3.85 5.20
GME 151002C00038500 C 10/02/15 38.5 3.45 6.05
GME 151002C00039000 C 10/02/15 39.0 3.10 5.55
GME 151002C00039500 C 10/02/15 39.5 3.25 5.15
GME 151002C00040000 C 10/02/15 40.0 2.89 3.60
GME 151002C00040500 C 10/02/15 40.5 2.29 4.45
GME 151002C00041000 C 10/02/15 41.0 2.03 4.05
GME 151002C00041500 C 10/02/15 41.5 1.96 3.60
GME 151002C00042000 C 10/02/15 42.0 1.91 2.18
GME 151002C00042500 C 10/02/15 42.5 1.40 2.36
GME 151002C00043000 C 10/02/15 43.0 1.36 1.70
GME 151002C00043500 C 10/02/15 43.5 1.15 1.49
GME 151002C00044000 C 10/02/15 44.0 0.98 1.34
GME 151002C00044500 C 10/02/15 44.5 0.85 1.13
GME 151002C00045000 C 10/02/15 45.0 0.79 0.95
GME 151002C00045500 C 10/02/15 45.5 0.55 0.95
GME 151002C00046000 C 10/02/15 46.0 0.51 0.84
GME 151002C00046500 C 10/02/15 46.5 0.48 0.82
GME 151002C00047000 C 10/02/15 47.0 0.39 0.64
GME 151002C00047500 C 10/02/15 47.5 0.30 0.55
GME 151002C00048000 C 10/02/15 48.0 0.25 0.47
GME 151002C00048500 C 10/02/15 48.5 0.25 0.46
GME 151002C00049000 C 10/02/15 49.0 0.22 0.50
GME 151002C00049500 C 10/02/15 49.5 0.16 0.53
GME 151002C00050000 C 10/02/15 50.0 0.15 0.32
GME 151002C00050500 C 10/02/15 50.5 0.09 0.41
GME 151002C00051000 C 10/02/15 51.0 0.06 0.38
GME 151002C00051500 C 10/02/15 51.5 0.01 0.37
GME 151002C00052000 C 10/02/15 52.0 0.00 0.35
GME 151002C00052500 C 10/02/15 52.5 0.00 0.49
GME 151002C00053000 C 10/02/15 53.0 0.00 0.50
GME 151002C00054000 C 10/02/15 54.0 0.00 0.50
GME 151002C00055000 C 10/02/15 55.0 0.00 0.16
GME 151002C00060000 C 10/02/15 60.0 0.00 0.50
GME 151002P00030000 P 10/02/15 30.0 0.00 0.50
GME 151002P00035000 P 10/02/15 35.0 0.01 0.50
GME 151002P00036000 P 10/02/15 36.0 0.16 0.55
GME 151002P00037000 P 10/02/15 37.0 0.41 0.64
GME 151002P00038000 P 10/02/15 38.0 0.64 0.84
GME 151002P00038500 P 10/02/15 38.5 0.58 1.01
GME 151002P00039000 P 10/02/15 39.0 0.88 1.08
GME 151002P00039500 P 10/02/15 39.5 0.89 1.25
GME 151002P00040000 P 10/02/15 40.0 1.18 1.45
GME 151002P00040500 P 10/02/15 40.5 1.21 1.64
GME 151002P00041000 P 10/02/15 41.0 1.30 1.85
GME 151002P00041500 P 10/02/15 41.5 1.50 2.10
GME 151002P00042000 P 10/02/15 42.0 1.86 2.21
GME 151002P00042500 P 10/02/15 42.5 2.23 2.60
GME 151002P00043000 P 10/02/15 43.0 2.35 2.89
GME 151002P00043500 P 10/02/15 43.5 2.68 3.20
GME 151002P00044000 P 10/02/15 44.0 3.00 3.60
GME 151002P00044500 P 10/02/15 44.5 3.40 4.40
GME 151002P00045000 P 10/02/15 45.0 3.75 4.50
GME 151002P00045500 P 10/02/15 45.5 3.70 5.35
GME 151002P00046000 P 10/02/15 46.0 3.85 5.25
GME 151002P00046500 P 10/02/15 46.5 3.75 6.25
GME 151002P00047000 P 10/02/15 47.0 3.90 6.65
GME 151002P00047500 P 10/02/15 47.5 4.35 7.05
GME 151002P00048000 P 10/02/15 48.0 4.80 7.30
GME 151002P00048500 P 10/02/15 48.5 5.25 7.75
GME 151002P00049000 P 10/02/15 49.0 5.60 8.30
GME 151002P00049500 P 10/02/15 49.5 6.00 8.75
GME 151002P00050000 P 10/02/15 50.0 6.50 9.00
GME 151002P00050500 P 10/02/15 50.5 6.75 9.65
GME 151002P00051000 P 10/02/15 51.0 7.60 10.10
GME 151002P00051500 P 10/02/15 51.5 7.75 10.75
GME 151002P00052000 P 10/02/15 52.0 8.55 11.05
GME 151002P00052500 P 10/02/15 52.5 9.05 11.45
GME 151002P00053000 P 10/02/15 53.0 9.10 12.25
GME 151002P00054000 P 10/02/15 54.0 10.20 12.90
GME 151002P00055000 P 10/02/15 55.0 11.10 13.95
GME 151002P00060000 P 10/02/15 60.0 15.90 19.55
GME 151009C00036000 C 10/09/15 36.0 6.30 6.90
GME 151009C00037000 C 10/09/15 37.0 5.40 5.95
GME 151009C00037500 C 10/09/15 37.5 4.95 5.50
GME 151009C00038000 C 10/09/15 38.0 4.50 5.10
GME 151009C00038500 C 10/09/15 38.5 4.05 4.70
GME 151009C00039000 C 10/09/15 39.0 3.70 4.35
GME 151009C00039500 C 10/09/15 39.5 3.35 3.90
GME 151009C00040000 C 10/09/15 40.0 3.00 3.55
GME 151009C00040500 C 10/09/15 40.5 2.69 3.25
GME 151009C00041000 C 10/09/15 41.0 2.40 2.97
GME 151009C00041500 C 10/09/15 41.5 2.15 2.57
GME 151009C00042000 C 10/09/15 42.0 2.07 2.32
GME 151009C00042500 C 10/09/15 42.5 1.81 2.05
GME 151009C00043000 C 10/09/15 43.0 1.61 1.81
GME 151009C00043500 C 10/09/15 43.5 1.24 1.59
GME 151009C00044000 C 10/09/15 44.0 1.07 1.48
GME 151009C00044500 C 10/09/15 44.5 1.07 1.23
GME 151009C00045000 C 10/09/15 45.0 0.89 1.08
GME 151009C00045500 C 10/09/15 45.5 0.79 0.94
GME 151009C00046000 C 10/09/15 46.0 0.67 0.81
GME 151009C00046500 C 10/09/15 46.5 0.51 0.78
GME 151009C00047000 C 10/09/15 47.0 0.45 0.63
GME 151009C00047500 C 10/09/15 47.5 0.38 0.65
GME 151009C00048000 C 10/09/15 48.0 0.32 0.58
GME 151009C00048500 C 10/09/15 48.5 0.28 0.50
GME 151009C00049000 C 10/09/15 49.0 0.23 0.46
GME 151009C00049500 C 10/09/15 49.5 0.19 0.41
GME 151009C00050000 C 10/09/15 50.0 0.16 0.34
GME 151009C00050500 C 10/09/15 50.5 0.13 0.26
GME 151009C00051000 C 10/09/15 51.0 0.12 0.27
GME 151009C00051500 C 10/09/15 51.5 0.10 0.21
GME 151009C00052000 C 10/09/15 52.0 0.09 0.22
GME 151009C00052500 C 10/09/15 52.5 0.05 0.18
GME 151009C00053000 C 10/09/15 53.0 0.04 0.16
GME 151009C00054000 C 10/09/15 54.0 0.02 0.13
GME 151009P00036000 P 10/09/15 36.0 0.42 0.59
GME 151009P00037000 P 10/09/15 37.0 0.62 0.73
GME 151009P00037500 P 10/09/15 37.5 0.70 0.83
GME 151009P00038000 P 10/09/15 38.0 0.80 0.94
GME 151009P00038500 P 10/09/15 38.5 0.90 1.11
GME 151009P00039000 P 10/09/15 39.0 1.04 1.22
GME 151009P00039500 P 10/09/15 39.5 1.19 1.39
GME 151009P00040000 P 10/09/15 40.0 1.32 1.61
GME 151009P00040500 P 10/09/15 40.5 1.50 1.71
GME 151009P00041000 P 10/09/15 41.0 1.67 1.92
GME 151009P00041500 P 10/09/15 41.5 1.90 2.21
GME 151009P00042000 P 10/09/15 42.0 2.15 2.32
GME 151009P00042500 P 10/09/15 42.5 2.40 2.62
GME 151009P00043000 P 10/09/15 43.0 2.68 3.10
GME 151009P00043500 P 10/09/15 43.5 2.93 3.40
GME 151009P00044000 P 10/09/15 44.0 3.25 3.70
GME 151009P00044500 P 10/09/15 44.5 3.55 4.05
GME 151009P00045000 P 10/09/15 45.0 3.90 4.40
GME 151009P00045500 P 10/09/15 45.5 4.25 4.80
GME 151009P00046000 P 10/09/15 46.0 4.65 5.20
GME 151009P00046500 P 10/09/15 46.5 5.05 5.60
GME 151009P00047000 P 10/09/15 47.0 5.45 6.10
GME 151009P00047500 P 10/09/15 47.5 5.85 6.45
GME 151009P00048000 P 10/09/15 48.0 6.25 6.90
GME 151009P00048500 P 10/09/15 48.5 6.70 7.45
GME 151009P00049000 P 10/09/15 49.0 7.15 7.80
GME 151009P00049500 P 10/09/15 49.5 7.60 8.25
GME 151009P00050000 P 10/09/15 50.0 8.05 8.85
GME 151009P00050500 P 10/09/15 50.5 8.45 9.30
GME 151009P00051000 P 10/09/15 51.0 9.00 9.75
GME 151009P00051500 P 10/09/15 51.5 9.35 10.20
GME 151009P00052000 P 10/09/15 52.0 9.75 10.70
GME 151009P00052500 P 10/09/15 52.5 10.25 11.20
GME 151009P00053000 P 10/09/15 53.0 10.75 11.65
GME 151009P00054000 P 10/09/15 54.0 10.60 12.90
GME 151016C00019000 C 10/16/15 19.0 22.55 24.35
GME 151016C00020000 C 10/16/15 20.0 21.60 24.10
GME 151016C00021000 C 10/16/15 21.0 20.45 23.35
GME 151016C00022000 C 10/16/15 22.0 19.60 21.55
GME 151016C00023000 C 10/16/15 23.0 18.60 21.40
GME 151016C00024000 C 10/16/15 24.0 17.70 20.35
GME 151016C00025000 C 10/16/15 25.0 16.60 19.35
GME 151016C00026000 C 10/16/15 26.0 15.70 18.20
GME 151016C00027000 C 10/16/15 27.0 14.60 17.30
GME 151016C00028000 C 10/16/15 28.0 13.65 16.35
GME 151016C00029000 C 10/16/15 29.0 12.70 15.25
GME 151016C00030000 C 10/16/15 30.0 11.70 14.35
GME 151016C00031000 C 10/16/15 31.0 10.75 13.20
GME 151016C00032000 C 10/16/15 32.0 9.75 12.30
GME 151016C00033000 C 10/16/15 33.0 8.70 11.20
GME 151016C00034000 C 10/16/15 34.0 7.75 10.25
GME 151016C00035000 C 10/16/15 35.0 6.85 8.35
GME 151016C00036000 C 10/16/15 36.0 5.85 7.35
GME 151016C00037000 C 10/16/15 37.0 5.40 5.95
GME 151016C00038000 C 10/16/15 38.0 4.55 5.15
GME 151016C00039000 C 10/16/15 39.0 3.90 4.40
GME 151016C00040000 C 10/16/15 40.0 3.25 3.65
GME 151016C00041000 C 10/16/15 41.0 2.64 3.10
GME 151016C00042000 C 10/16/15 42.0 2.19 2.46
GME 151016C00043000 C 10/16/15 43.0 1.76 1.97
GME 151016C00044000 C 10/16/15 44.0 1.36 1.56
GME 151016C00045000 C 10/16/15 45.0 1.06 1.22
GME 151016C00046000 C 10/16/15 46.0 0.82 0.93
GME 151016C00047000 C 10/16/15 47.0 0.61 0.71
GME 151016C00048000 C 10/16/15 48.0 0.42 0.53
GME 151016C00049000 C 10/16/15 49.0 0.30 0.44
GME 151016C00050000 C 10/16/15 50.0 0.20 0.32
GME 151016C00055000 C 10/16/15 55.0 0.05 0.12
GME 151016C00060000 C 10/16/15 60.0 0.00 0.06
GME 151016P00019000 P 10/16/15 19.0 0.00 0.04
GME 151016P00020000 P 10/16/15 20.0 0.00 0.04
GME 151016P00021000 P 10/16/15 21.0 0.00 0.04
GME 151016P00022000 P 10/16/15 22.0 0.00 0.05
GME 151016P00023000 P 10/16/15 23.0 0.00 0.06
GME 151016P00024000 P 10/16/15 24.0 0.00 0.07
GME 151016P00025000 P 10/16/15 25.0 0.00 0.09
GME 151016P00026000 P 10/16/15 26.0 0.02 0.09
GME 151016P00027000 P 10/16/15 27.0 0.00 0.11
GME 151016P00028000 P 10/16/15 28.0 0.01 0.13
GME 151016P00029000 P 10/16/15 29.0 0.03 0.16
GME 151016P00030000 P 10/16/15 30.0 0.05 0.19
GME 151016P00031000 P 10/16/15 31.0 0.15 0.22
GME 151016P00032000 P 10/16/15 32.0 0.14 0.30
GME 151016P00033000 P 10/16/15 33.0 0.26 0.36
GME 151016P00034000 P 10/16/15 34.0 0.27 0.45
GME 151016P00035000 P 10/16/15 35.0 0.44 0.54
GME 151016P00036000 P 10/16/15 36.0 0.56 0.70
GME 151016P00037000 P 10/16/15 37.0 0.77 0.82
GME 151016P00038000 P 10/16/15 38.0 0.96 1.09
GME 151016P00039000 P 10/16/15 39.0 1.21 1.43
GME 151016P00040000 P 10/16/15 40.0 1.47 1.67
GME 151016P00041000 P 10/16/15 41.0 1.86 2.14
GME 151016P00042000 P 10/16/15 42.0 2.32 2.55
GME 151016P00043000 P 10/16/15 43.0 2.85 3.05
GME 151016P00044000 P 10/16/15 44.0 3.45 3.90
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 5.55 6.25
GME 151016P00048000 P 10/16/15 48.0 6.40 7.15
GME 151016P00049000 P 10/16/15 49.0 7.30 8.05
GME 151016P00050000 P 10/16/15 50.0 8.20 8.80
GME 151016P00055000 P 10/16/15 55.0 11.40 13.95
GME 151016P00060000 P 10/16/15 60.0 16.40 19.00
GME 160115C00018000 C 01/15/16 18.0 23.70 25.55
GME 160115C00020000 C 01/15/16 20.0 21.70 23.60
GME 160115C00021000 C 01/15/16 21.0 20.70 22.55
GME 160115C00022000 C 01/15/16 22.0 19.70 21.55
GME 160115C00023000 C 01/15/16 23.0 18.75 21.00
GME 160115C00024000 C 01/15/16 24.0 17.70 20.35
GME 160115C00025000 C 01/15/16 25.0 16.75 19.60
GME 160115C00026000 C 01/15/16 26.0 15.75 18.05
GME 160115C00027000 C 01/15/16 27.0 14.70 17.05
GME 160115C00028000 C 01/15/16 28.0 13.70 16.05
GME 160115C00029000 C 01/15/16 29.0 12.60 15.05
GME 160115C00030000 C 01/15/16 30.0 11.65 14.45
GME 160115C00031000 C 01/15/16 31.0 10.75 13.35
GME 160115C00032000 C 01/15/16 32.0 10.25 12.35
GME 160115C00033000 C 01/15/16 33.0 8.95 11.45
GME 160115C00034000 C 01/15/16 34.0 8.70 9.25
GME 160115C00035000 C 01/15/16 35.0 8.20 8.50
GME 160115C00036000 C 01/15/16 36.0 7.45 7.75
GME 160115C00037000 C 01/15/16 37.0 6.60 7.00
GME 160115C00038000 C 01/15/16 38.0 5.95 6.40
GME 160115C00039000 C 01/15/16 39.0 5.45 5.75
GME 160115C00040000 C 01/15/16 40.0 4.95 5.20
GME 160115C00041000 C 01/15/16 41.0 4.35 4.65
GME 160115C00042000 C 01/15/16 42.0 3.90 4.15
GME 160115C00043000 C 01/15/16 43.0 3.50 3.70
GME 160115C00044000 C 01/15/16 44.0 3.05 3.25
GME 160115C00045000 C 01/15/16 45.0 2.64 2.86
GME 160115C00046000 C 01/15/16 46.0 2.27 2.56
GME 160115C00047000 C 01/15/16 47.0 2.00 2.21
GME 160115C00048000 C 01/15/16 48.0 1.70 2.06
GME 160115C00049000 C 01/15/16 49.0 1.49 1.76
GME 160115C00050000 C 01/15/16 50.0 1.38 1.44
GME 160115C00055000 C 01/15/16 55.0 0.57 0.75
GME 160115C00060000 C 01/15/16 60.0 0.23 0.45
GME 160115C00065000 C 01/15/16 65.0 0.08 0.27
GME 160115C00070000 C 01/15/16 70.0 0.04 0.16
GME 160115C00075000 C 01/15/16 75.0 0.01 0.12
GME 160115P00018000 P 01/15/16 18.0 0.03 0.14
GME 160115P00020000 P 01/15/16 20.0 0.06 0.21
GME 160115P00021000 P 01/15/16 21.0 0.08 0.24
GME 160115P00022000 P 01/15/16 22.0 0.11 0.28
GME 160115P00023000 P 01/15/16 23.0 0.14 0.33
GME 160115P00024000 P 01/15/16 24.0 0.18 0.38
GME 160115P00025000 P 01/15/16 25.0 0.22 0.45
GME 160115P00026000 P 01/15/16 26.0 0.29 0.53
GME 160115P00027000 P 01/15/16 27.0 0.36 0.60
GME 160115P00028000 P 01/15/16 28.0 0.45 0.70
GME 160115P00029000 P 01/15/16 29.0 0.56 0.83
GME 160115P00030000 P 01/15/16 30.0 0.87 0.98
GME 160115P00031000 P 01/15/16 31.0 0.86 1.15
GME 160115P00032000 P 01/15/16 32.0 1.02 1.35
GME 160115P00033000 P 01/15/16 33.0 1.16 1.58
GME 160115P00034000 P 01/15/16 34.0 1.38 1.84
GME 160115P00035000 P 01/15/16 35.0 1.75 2.06
GME 160115P00036000 P 01/15/16 36.0 2.20 2.37
GME 160115P00037000 P 01/15/16 37.0 2.53 2.68
GME 160115P00038000 P 01/15/16 38.0 2.90 3.10
GME 160115P00039000 P 01/15/16 39.0 3.30 3.50
GME 160115P00040000 P 01/15/16 40.0 3.75 4.00
GME 160115P00041000 P 01/15/16 41.0 4.25 4.45
GME 160115P00042000 P 01/15/16 42.0 4.75 5.25
GME 160115P00043000 P 01/15/16 43.0 5.35 5.55
GME 160115P00044000 P 01/15/16 44.0 5.85 6.10
GME 160115P00045000 P 01/15/16 45.0 6.50 6.80
GME 160115P00046000 P 01/15/16 46.0 7.15 7.55
GME 160115P00047000 P 01/15/16 47.0 7.80 8.15
GME 160115P00048000 P 01/15/16 48.0 8.50 8.90
GME 160115P00049000 P 01/15/16 49.0 9.35 9.70
GME 160115P00050000 P 01/15/16 50.0 10.10 10.55
GME 160115P00055000 P 01/15/16 55.0 14.40 15.10
GME 160115P00060000 P 01/15/16 60.0 17.60 20.25
GME 160115P00065000 P 01/15/16 65.0 22.35 25.05
GME 160115P00070000 P 01/15/16 70.0 27.20 29.90
GME 160115P00075000 P 01/15/16 75.0 31.95 34.80
GME 160415C00023000 C 04/15/16 23.0 18.70 20.50
GME 160415C00024000 C 04/15/16 24.0 17.60 20.65
GME 160415C00025000 C 04/15/16 25.0 16.70 19.50
GME 160415C00026000 C 04/15/16 26.0 15.70 18.60
GME 160415C00027000 C 04/15/16 27.0 14.40 17.60
GME 160415C00028000 C 04/15/16 28.0 13.75 16.45
GME 160415C00029000 C 04/15/16 29.0 12.85 15.70
GME 160415C00030000 C 04/15/16 30.0 11.85 14.80
GME 160415C00031000 C 04/15/16 31.0 10.95 13.90
GME 160415C00032000 C 04/15/16 32.0 10.25 12.45
GME 160415C00033000 C 04/15/16 33.0 9.70 10.45
GME 160415C00034000 C 04/15/16 34.0 8.90 9.70
GME 160415C00035000 C 04/15/16 35.0 8.30 9.00
GME 160415C00036000 C 04/15/16 36.0 7.55 8.30
GME 160415C00037000 C 04/15/16 37.0 6.95 7.65
GME 160415C00038000 C 04/15/16 38.0 6.40 7.05
GME 160415C00039000 C 04/15/16 39.0 5.75 6.50
GME 160415C00040000 C 04/15/16 40.0 5.25 5.95
GME 160415C00041000 C 04/15/16 41.0 4.80 5.45
GME 160415C00042000 C 04/15/16 42.0 4.45 4.90
GME 160415C00043000 C 04/15/16 43.0 4.05 4.40
GME 160415C00044000 C 04/15/16 44.0 3.55 4.15
GME 160415C00045000 C 04/15/16 45.0 3.20 3.80
GME 160415C00046000 C 04/15/16 46.0 2.87 3.45
GME 160415C00047000 C 04/15/16 47.0 2.56 3.15
GME 160415C00048000 C 04/15/16 48.0 2.33 2.63
GME 160415C00049000 C 04/15/16 49.0 2.01 2.60
GME 160415C00050000 C 04/15/16 50.0 1.80 2.32
GME 160415C00055000 C 04/15/16 55.0 0.99 1.44
GME 160415C00060000 C 04/15/16 60.0 0.52 0.84
GME 160415C00065000 C 04/15/16 65.0 0.26 0.54
GME 160415P00023000 P 04/15/16 23.0 0.37 0.64
GME 160415P00024000 P 04/15/16 24.0 0.46 0.73
GME 160415P00025000 P 04/15/16 25.0 0.56 0.82
GME 160415P00026000 P 04/15/16 26.0 0.68 0.94
GME 160415P00027000 P 04/15/16 27.0 0.82 1.11
GME 160415P00028000 P 04/15/16 28.0 0.93 1.20
GME 160415P00029000 P 04/15/16 29.0 1.09 1.45
GME 160415P00030000 P 04/15/16 30.0 1.29 1.64
GME 160415P00031000 P 04/15/16 31.0 1.50 1.86
GME 160415P00032000 P 04/15/16 32.0 1.75 2.10
GME 160415P00033000 P 04/15/16 33.0 2.01 2.37
GME 160415P00034000 P 04/15/16 34.0 2.30 2.77
GME 160415P00035000 P 04/15/16 35.0 2.60 3.10
GME 160415P00036000 P 04/15/16 36.0 2.98 3.45
GME 160415P00037000 P 04/15/16 37.0 3.35 3.85
GME 160415P00038000 P 04/15/16 38.0 3.80 4.30
GME 160415P00039000 P 04/15/16 39.0 4.25 4.75
GME 160415P00040000 P 04/15/16 40.0 4.75 5.25
GME 160415P00041000 P 04/15/16 41.0 5.30 5.80
GME 160415P00042000 P 04/15/16 42.0 5.95 6.30
GME 160415P00043000 P 04/15/16 43.0 6.50 6.90
GME 160415P00044000 P 04/15/16 44.0 7.00 7.70
GME 160415P00045000 P 04/15/16 45.0 7.65 8.20
GME 160415P00046000 P 04/15/16 46.0 8.30 8.95
GME 160415P00047000 P 04/15/16 47.0 9.00 9.65
GME 160415P00048000 P 04/15/16 48.0 9.70 10.35
GME 160415P00049000 P 04/15/16 49.0 10.50 11.15
GME 160415P00050000 P 04/15/16 50.0 11.25 11.95
GME 160415P00055000 P 04/15/16 55.0 15.40 16.10
GME 160415P00060000 P 04/15/16 60.0 19.10 20.65
GME 160415P00065000 P 04/15/16 65.0 23.10 25.85
GME 170120C00018000 C 01/20/17 18.0 23.45 25.50
GME 170120C00020000 C 01/20/17 20.0 21.65 23.50
GME 170120C00023000 C 01/20/17 23.0 18.55 20.50
GME 170120C00025000 C 01/20/17 25.0 16.60 18.50
GME 170120C00028000 C 01/20/17 28.0 13.65 15.50
GME 170120C00030000 C 01/20/17 30.0 12.60 13.45
GME 170120C00033000 C 01/20/17 33.0 10.35 11.30
GME 170120C00035000 C 01/20/17 35.0 9.10 10.00
GME 170120C00038000 C 01/20/17 38.0 7.40 8.35
GME 170120C00040000 C 01/20/17 40.0 6.45 7.40
GME 170120C00042000 C 01/20/17 42.0 5.40 6.55
GME 170120C00045000 C 01/20/17 45.0 4.40 5.35
GME 170120C00047000 C 01/20/17 47.0 3.65 4.70
GME 170120C00050000 C 01/20/17 50.0 3.00 3.85
GME 170120C00055000 C 01/20/17 55.0 2.00 2.76
GME 170120C00060000 C 01/20/17 60.0 1.19 1.95
GME 170120C00065000 C 01/20/17 65.0 0.86 1.30
GME 170120C00070000 C 01/20/17 70.0 0.53 0.92
GME 170120P00018000 P 01/20/17 18.0 0.50 0.85
GME 170120P00020000 P 01/20/17 20.0 0.72 1.12
GME 170120P00023000 P 01/20/17 23.0 1.18 1.68
GME 170120P00025000 P 01/20/17 25.0 1.56 2.08
GME 170120P00028000 P 01/20/17 28.0 2.30 2.79
GME 170120P00030000 P 01/20/17 30.0 2.89 3.50
GME 170120P00033000 P 01/20/17 33.0 3.95 4.65
GME 170120P00035000 P 01/20/17 35.0 4.80 5.50
GME 170120P00038000 P 01/20/17 38.0 6.20 6.95
GME 170120P00040000 P 01/20/17 40.0 7.25 8.05
GME 170120P00042000 P 01/20/17 42.0 8.40 9.30
GME 170120P00045000 P 01/20/17 45.0 10.25 11.25
GME 170120P00047000 P 01/20/17 47.0 11.55 12.65
GME 170120P00050000 P 01/20/17 50.0 13.75 14.75
GME 170120P00055000 P 01/20/17 55.0 17.65 18.80
GME 170120P00060000 P 01/20/17 60.0 21.90 23.05
GME 170120P00065000 P 01/20/17 65.0 26.35 27.55
GME 170120P00070000 P 01/20/17 70.0 30.15 32.65

OPRA data is delayed 15 minutes.