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 (2015-01-30)Premium Content

Gamestop Corp Holding Company (GME)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 150306C00027000 C 03/06/15 27.0 12.20 13.35
GME 150306C00028000 C 03/06/15 28.0 10.30 12.40
GME 150306C00029000 C 03/06/15 29.0 10.35 11.50
GME 150306C00029500 C 03/06/15 29.5 8.85 10.90
GME 150306C00030000 C 03/06/15 30.0 9.30 10.40
GME 150306C00030500 C 03/06/15 30.5 8.95 9.85
GME 150306C00031000 C 03/06/15 31.0 8.40 9.35
GME 150306C00031500 C 03/06/15 31.5 7.90 8.95
GME 150306C00032000 C 03/06/15 32.0 7.45 8.35
GME 150306C00032500 C 03/06/15 32.5 6.90 7.95
GME 150306C00033000 C 03/06/15 33.0 6.80 7.45
GME 150306C00033500 C 03/06/15 33.5 5.95 6.95
GME 150306C00034000 C 03/06/15 34.0 5.45 6.45
GME 150306C00034500 C 03/06/15 34.5 4.85 5.95
GME 150306C00035000 C 03/06/15 35.0 4.35 5.45
GME 150306C00035500 C 03/06/15 35.5 3.95 4.95
GME 150306C00036000 C 03/06/15 36.0 3.90 4.45
GME 150306C00036500 C 03/06/15 36.5 2.99 3.95
GME 150306C00037000 C 03/06/15 37.0 2.47 3.45
GME 150306C00037500 C 03/06/15 37.5 2.29 2.83
GME 150306C00038000 C 03/06/15 38.0 1.62 2.33
GME 150306C00038500 C 03/06/15 38.5 1.44 1.91
GME 150306C00039000 C 03/06/15 39.0 0.98 1.35
GME 150306C00039500 C 03/06/15 39.5 0.56 0.89
GME 150306C00040000 C 03/06/15 40.0 0.25 0.30
GME 150306C00040500 C 03/06/15 40.5 0.08 0.18
GME 150306C00041000 C 03/06/15 41.0 0.02 0.09
GME 150306C00041500 C 03/06/15 41.5 0.00 0.05
GME 150306C00042000 C 03/06/15 42.0 0.00 0.05
GME 150306C00042500 C 03/06/15 42.5 0.00 0.05
GME 150306C00043000 C 03/06/15 43.0 0.00 0.05
GME 150306C00043500 C 03/06/15 43.5 0.00 0.05
GME 150306C00044000 C 03/06/15 44.0 0.00 0.05
GME 150306C00044500 C 03/06/15 44.5 0.00 0.05
GME 150306C00045000 C 03/06/15 45.0 0.00 0.09
GME 150306C00045500 C 03/06/15 45.5 0.00 0.09
GME 150306C00046000 C 03/06/15 46.0 0.00 0.09
GME 150306C00046500 C 03/06/15 46.5 0.00 0.09
GME 150306C00047000 C 03/06/15 47.0 0.00 0.05
GME 150306C00047500 C 03/06/15 47.5 0.00 0.13
GME 150306C00048000 C 03/06/15 48.0 0.00 0.10
GME 150306C00048500 C 03/06/15 48.5 0.00 0.13
GME 150306P00027000 P 03/06/15 27.0 0.00 0.05
GME 150306P00028000 P 03/06/15 28.0 0.00 0.10
GME 150306P00029000 P 03/06/15 29.0 0.00 0.05
GME 150306P00029500 P 03/06/15 29.5 0.00 0.05
GME 150306P00030000 P 03/06/15 30.0 0.00 0.10
GME 150306P00030500 P 03/06/15 30.5 0.00 0.10
GME 150306P00031000 P 03/06/15 31.0 0.00 0.05
GME 150306P00031500 P 03/06/15 31.5 0.00 0.05
GME 150306P00032000 P 03/06/15 32.0 0.00 0.05
GME 150306P00032500 P 03/06/15 32.5 0.00 0.10
GME 150306P00033000 P 03/06/15 33.0 0.00 0.05
GME 150306P00033500 P 03/06/15 33.5 0.00 0.05
GME 150306P00034000 P 03/06/15 34.0 0.00 0.05
GME 150306P00034500 P 03/06/15 34.5 0.00 0.05
GME 150306P00035000 P 03/06/15 35.0 0.00 0.05
GME 150306P00035500 P 03/06/15 35.5 0.00 0.05
GME 150306P00036000 P 03/06/15 36.0 0.00 0.04
GME 150306P00036500 P 03/06/15 36.5 0.00 0.04
GME 150306P00037000 P 03/06/15 37.0 0.00 0.05
GME 150306P00037500 P 03/06/15 37.5 0.00 0.02
GME 150306P00038000 P 03/06/15 38.0 0.00 0.05
GME 150306P00038500 P 03/06/15 38.5 0.01 0.03
GME 150306P00039000 P 03/06/15 39.0 0.01 0.12
GME 150306P00039500 P 03/06/15 39.5 0.09 0.14
GME 150306P00040000 P 03/06/15 40.0 0.26 0.34
GME 150306P00040500 P 03/06/15 40.5 0.54 0.70
GME 150306P00041000 P 03/06/15 41.0 0.75 1.12
GME 150306P00041500 P 03/06/15 41.5 1.12 1.71
GME 150306P00042000 P 03/06/15 42.0 1.59 2.52
GME 150306P00042500 P 03/06/15 42.5 2.11 3.10
GME 150306P00043000 P 03/06/15 43.0 2.61 3.55
GME 150306P00043500 P 03/06/15 43.5 3.10 4.10
GME 150306P00044000 P 03/06/15 44.0 3.60 4.55
GME 150306P00044500 P 03/06/15 44.5 4.10 5.05
GME 150306P00045000 P 03/06/15 45.0 4.60 5.10
GME 150306P00045500 P 03/06/15 45.5 5.05 5.70
GME 150306P00046000 P 03/06/15 46.0 5.60 6.10
GME 150306P00046500 P 03/06/15 46.5 6.05 6.70
GME 150306P00047000 P 03/06/15 47.0 6.55 7.10
GME 150306P00047500 P 03/06/15 47.5 7.05 7.65
GME 150306P00048000 P 03/06/15 48.0 7.60 8.10
GME 150306P00048500 P 03/06/15 48.5 8.05 8.65
GME 150313C00029000 C 03/13/15 29.0 8.95 13.05
GME 150313C00030000 C 03/13/15 30.0 7.90 12.05
GME 150313C00030500 C 03/13/15 30.5 7.50 11.35
GME 150313C00031000 C 03/13/15 31.0 7.20 10.85
GME 150313C00031500 C 03/13/15 31.5 6.75 10.40
GME 150313C00032000 C 03/13/15 32.0 6.45 9.85
GME 150313C00032500 C 03/13/15 32.5 6.05 7.95
GME 150313C00033000 C 03/13/15 33.0 6.35 7.55
GME 150313C00033500 C 03/13/15 33.5 5.95 7.00
GME 150313C00034000 C 03/13/15 34.0 4.90 6.50
GME 150313C00034500 C 03/13/15 34.5 4.95 5.95
GME 150313C00035000 C 03/13/15 35.0 4.45 5.45
GME 150313C00035500 C 03/13/15 35.5 3.95 4.95
GME 150313C00036000 C 03/13/15 36.0 3.45 4.15
GME 150313C00036500 C 03/13/15 36.5 3.00 3.65
GME 150313C00037000 C 03/13/15 37.0 2.53 3.45
GME 150313C00037500 C 03/13/15 37.5 2.09 2.98
GME 150313C00038000 C 03/13/15 38.0 2.00 2.42
GME 150313C00038500 C 03/13/15 38.5 1.54 1.95
GME 150313C00039000 C 03/13/15 39.0 1.22 1.32
GME 150313C00039500 C 03/13/15 39.5 0.90 1.02
GME 150313C00040000 C 03/13/15 40.0 0.64 0.71
GME 150313C00040500 C 03/13/15 40.5 0.43 0.55
GME 150313C00041000 C 03/13/15 41.0 0.28 0.43
GME 150313C00041500 C 03/13/15 41.5 0.18 0.26
GME 150313C00042000 C 03/13/15 42.0 0.11 0.25
GME 150313C00042500 C 03/13/15 42.5 0.00 0.50
GME 150313C00043000 C 03/13/15 43.0 0.00 0.50
GME 150313C00043500 C 03/13/15 43.5 0.00 0.16
GME 150313C00044000 C 03/13/15 44.0 0.00 0.50
GME 150313C00044500 C 03/13/15 44.5 0.00 0.50
GME 150313C00045000 C 03/13/15 45.0 0.00 0.50
GME 150313C00045500 C 03/13/15 45.5 0.00 0.50
GME 150313C00046000 C 03/13/15 46.0 0.00 0.50
GME 150313C00046500 C 03/13/15 46.5 0.00 0.50
GME 150313C00047000 C 03/13/15 47.0 0.00 0.50
GME 150313C00047500 C 03/13/15 47.5 0.00 0.50
GME 150313C00048000 C 03/13/15 48.0 0.00 0.50
GME 150313C00048500 C 03/13/15 48.5 0.00 0.50
GME 150313P00029000 P 03/13/15 29.0 0.00 0.10
GME 150313P00030000 P 03/13/15 30.0 0.00 0.36
GME 150313P00030500 P 03/13/15 30.5 0.00 0.50
GME 150313P00031000 P 03/13/15 31.0 0.00 0.50
GME 150313P00031500 P 03/13/15 31.5 0.00 0.50
GME 150313P00032000 P 03/13/15 32.0 0.00 0.50
GME 150313P00032500 P 03/13/15 32.5 0.00 0.50
GME 150313P00033000 P 03/13/15 33.0 0.00 0.50
GME 150313P00033500 P 03/13/15 33.5 0.00 0.50
GME 150313P00034000 P 03/13/15 34.0 0.00 0.12
GME 150313P00034500 P 03/13/15 34.5 0.00 0.49
GME 150313P00035000 P 03/13/15 35.0 0.00 0.50
GME 150313P00035500 P 03/13/15 35.5 0.00 0.50
GME 150313P00036000 P 03/13/15 36.0 0.01 0.36
GME 150313P00036500 P 03/13/15 36.5 0.00 0.24
GME 150313P00037000 P 03/13/15 37.0 0.00 0.25
GME 150313P00037500 P 03/13/15 37.5 0.13 0.18
GME 150313P00038000 P 03/13/15 38.0 0.21 0.36
GME 150313P00038500 P 03/13/15 38.5 0.31 0.44
GME 150313P00039000 P 03/13/15 39.0 0.46 0.66
GME 150313P00039500 P 03/13/15 39.5 0.68 0.77
GME 150313P00040000 P 03/13/15 40.0 0.95 1.06
GME 150313P00040500 P 03/13/15 40.5 1.27 1.38
GME 150313P00041000 P 03/13/15 41.0 1.43 1.80
GME 150313P00041500 P 03/13/15 41.5 1.76 2.43
GME 150313P00042000 P 03/13/15 42.0 2.17 2.89
GME 150313P00042500 P 03/13/15 42.5 2.63 3.65
GME 150313P00043000 P 03/13/15 43.0 3.05 4.10
GME 150313P00043500 P 03/13/15 43.5 3.55 4.40
GME 150313P00044000 P 03/13/15 44.0 4.00 4.95
GME 150313P00044500 P 03/13/15 44.5 4.50 5.45
GME 150313P00045000 P 03/13/15 45.0 5.00 5.55
GME 150313P00045500 P 03/13/15 45.5 5.50 6.10
GME 150313P00046000 P 03/13/15 46.0 6.00 6.60
GME 150313P00046500 P 03/13/15 46.5 6.50 7.10
GME 150313P00047000 P 03/13/15 47.0 7.00 7.55
GME 150313P00047500 P 03/13/15 47.5 7.50 8.10
GME 150313P00048000 P 03/13/15 48.0 8.00 8.60
GME 150313P00048500 P 03/13/15 48.5 8.45 9.05
GME 150320C00022000 C 03/20/15 22.0 17.80 18.45
GME 150320C00023000 C 03/20/15 23.0 15.70 17.50
GME 150320C00024000 C 03/20/15 24.0 14.70 16.50
GME 150320C00025000 C 03/20/15 25.0 14.20 15.50
GME 150320C00025500 C 03/20/15 25.5 13.70 15.05
GME 150320C00026000 C 03/20/15 26.0 13.20 14.50
GME 150320C00026500 C 03/20/15 26.5 12.65 14.05
GME 150320C00027000 C 03/20/15 27.0 12.25 13.50
GME 150320C00027500 C 03/20/15 27.5 11.75 13.05
GME 150320C00028000 C 03/20/15 28.0 11.20 12.50
GME 150320C00028500 C 03/20/15 28.5 10.70 12.00
GME 150320C00029000 C 03/20/15 29.0 10.25 11.50
GME 150320C00029500 C 03/20/15 29.5 9.20 11.10
GME 150320C00030000 C 03/20/15 30.0 8.80 10.50
GME 150320C00030500 C 03/20/15 30.5 8.95 9.65
GME 150320C00031000 C 03/20/15 31.0 8.45 9.15
GME 150320C00031500 C 03/20/15 31.5 7.95 8.65
GME 150320C00032000 C 03/20/15 32.0 7.40 8.15
GME 150320C00032500 C 03/20/15 32.5 6.95 7.65
GME 150320C00033000 C 03/20/15 33.0 6.35 7.40
GME 150320C00033500 C 03/20/15 33.5 5.85 6.90
GME 150320C00034000 C 03/20/15 34.0 5.45 6.45
GME 150320C00034500 C 03/20/15 34.5 4.95 5.95
GME 150320C00035000 C 03/20/15 35.0 4.50 5.15
GME 150320C00035500 C 03/20/15 35.5 4.00 4.65
GME 150320C00036000 C 03/20/15 36.0 3.50 4.15
GME 150320C00036500 C 03/20/15 36.5 3.00 3.95
GME 150320C00037000 C 03/20/15 37.0 2.97 3.15
GME 150320C00037500 C 03/20/15 37.5 2.51 2.99
GME 150320C00038000 C 03/20/15 38.0 2.11 2.40
GME 150320C00038500 C 03/20/15 38.5 1.72 1.81
GME 150320C00039000 C 03/20/15 39.0 1.37 1.47
GME 150320C00039500 C 03/20/15 39.5 1.06 1.28
GME 150320C00040000 C 03/20/15 40.0 0.80 0.86
GME 150320C00040500 C 03/20/15 40.5 0.59 0.68
GME 150320C00041000 C 03/20/15 41.0 0.45 0.49
GME 150320C00041500 C 03/20/15 41.5 0.32 0.35
GME 150320C00042000 C 03/20/15 42.0 0.22 0.28
GME 150320C00042500 C 03/20/15 42.5 0.15 0.20
GME 150320C00043000 C 03/20/15 43.0 0.08 0.17
GME 150320C00043500 C 03/20/15 43.5 0.07 0.13
GME 150320C00044000 C 03/20/15 44.0 0.02 0.10
GME 150320C00044500 C 03/20/15 44.5 0.01 0.08
GME 150320C00045000 C 03/20/15 45.0 0.00 0.06
GME 150320C00045500 C 03/20/15 45.5 0.00 0.05
GME 150320C00046000 C 03/20/15 46.0 0.00 0.04
GME 150320C00046500 C 03/20/15 46.5 0.00 0.04
GME 150320C00047000 C 03/20/15 47.0 0.00 0.03
GME 150320C00048000 C 03/20/15 48.0 0.00 0.03
GME 150320P00022000 P 03/20/15 22.0 0.00 0.03
GME 150320P00023000 P 03/20/15 23.0 0.00 0.03
GME 150320P00024000 P 03/20/15 24.0 0.00 0.03
GME 150320P00025000 P 03/20/15 25.0 0.00 0.03
GME 150320P00025500 P 03/20/15 25.5 0.00 0.03
GME 150320P00026000 P 03/20/15 26.0 0.00 0.03
GME 150320P00026500 P 03/20/15 26.5 0.00 0.03
GME 150320P00027000 P 03/20/15 27.0 0.00 0.03
GME 150320P00027500 P 03/20/15 27.5 0.00 0.03
GME 150320P00028000 P 03/20/15 28.0 0.00 0.03
GME 150320P00028500 P 03/20/15 28.5 0.00 0.03
GME 150320P00029000 P 03/20/15 29.0 0.00 0.03
GME 150320P00029500 P 03/20/15 29.5 0.00 0.03
GME 150320P00030000 P 03/20/15 30.0 0.00 0.03
GME 150320P00030500 P 03/20/15 30.5 0.00 0.04
GME 150320P00031000 P 03/20/15 31.0 0.00 0.04
GME 150320P00031500 P 03/20/15 31.5 0.00 0.04
GME 150320P00032000 P 03/20/15 32.0 0.00 0.05
GME 150320P00032500 P 03/20/15 32.5 0.00 0.06
GME 150320P00033000 P 03/20/15 33.0 0.00 0.07
GME 150320P00033500 P 03/20/15 33.5 0.00 0.07
GME 150320P00034000 P 03/20/15 34.0 0.03 0.08
GME 150320P00034500 P 03/20/15 34.5 0.02 0.09
GME 150320P00035000 P 03/20/15 35.0 0.03 0.11
GME 150320P00035500 P 03/20/15 35.5 0.04 0.15
GME 150320P00036000 P 03/20/15 36.0 0.08 0.21
GME 150320P00036500 P 03/20/15 36.5 0.13 0.28
GME 150320P00037000 P 03/20/15 37.0 0.23 0.25
GME 150320P00037500 P 03/20/15 37.5 0.32 0.36
GME 150320P00038000 P 03/20/15 38.0 0.43 0.48
GME 150320P00038500 P 03/20/15 38.5 0.58 0.63
GME 150320P00039000 P 03/20/15 39.0 0.76 0.83
GME 150320P00039500 P 03/20/15 39.5 0.99 1.06
GME 150320P00040000 P 03/20/15 40.0 1.25 1.34
GME 150320P00040500 P 03/20/15 40.5 1.55 1.66
GME 150320P00041000 P 03/20/15 41.0 1.90 2.02
GME 150320P00041500 P 03/20/15 41.5 2.20 2.40
GME 150320P00042000 P 03/20/15 42.0 2.48 2.80
GME 150320P00042500 P 03/20/15 42.5 2.84 3.30
GME 150320P00043000 P 03/20/15 43.0 3.25 3.90
GME 150320P00043500 P 03/20/15 43.5 3.65 4.20
GME 150320P00044000 P 03/20/15 44.0 4.15 5.10
GME 150320P00044500 P 03/20/15 44.5 4.60 5.65
GME 150320P00045000 P 03/20/15 45.0 5.10 6.10
GME 150320P00045500 P 03/20/15 45.5 5.60 6.65
GME 150320P00046000 P 03/20/15 46.0 6.10 7.10
GME 150320P00046500 P 03/20/15 46.5 6.60 7.55
GME 150320P00047000 P 03/20/15 47.0 7.10 8.05
GME 150320P00048000 P 03/20/15 48.0 8.10 9.05
GME 150327C00029000 C 03/27/15 29.0 9.50 12.90
GME 150327C00029500 C 03/27/15 29.5 8.35 12.35
GME 150327C00030000 C 03/27/15 30.0 8.05 11.85
GME 150327C00030500 C 03/27/15 30.5 9.20 11.25
GME 150327C00031000 C 03/27/15 31.0 8.70 9.55
GME 150327C00031500 C 03/27/15 31.5 7.90 9.40
GME 150327C00032000 C 03/27/15 32.0 7.65 8.55
GME 150327C00032500 C 03/27/15 32.5 7.15 8.05
GME 150327C00033000 C 03/27/15 33.0 6.80 7.55
GME 150327C00033500 C 03/27/15 33.5 6.25 7.05
GME 150327C00034000 C 03/27/15 34.0 5.45 6.55
GME 150327C00034500 C 03/27/15 34.5 5.00 6.05
GME 150327C00035000 C 03/27/15 35.0 4.80 5.50
GME 150327C00035500 C 03/27/15 35.5 4.20 5.10
GME 150327C00036000 C 03/27/15 36.0 4.15 4.65
GME 150327C00036500 C 03/27/15 36.5 3.75 4.10
GME 150327C00037000 C 03/27/15 37.0 3.40 3.60
GME 150327C00037500 C 03/27/15 37.5 3.00 3.35
GME 150327C00038000 C 03/27/15 38.0 2.72 2.96
GME 150327C00038500 C 03/27/15 38.5 2.40 2.58
GME 150327C00039000 C 03/27/15 39.0 2.12 2.36
GME 150327C00039500 C 03/27/15 39.5 1.86 2.00
GME 150327C00040000 C 03/27/15 40.0 1.62 1.76
GME 150327C00040500 C 03/27/15 40.5 1.40 1.56
GME 150327C00041000 C 03/27/15 41.0 1.22 1.35
GME 150327C00041500 C 03/27/15 41.5 1.04 1.16
GME 150327C00042000 C 03/27/15 42.0 0.89 1.00
GME 150327C00042500 C 03/27/15 42.5 0.74 0.87
GME 150327C00043000 C 03/27/15 43.0 0.63 0.80
GME 150327C00043500 C 03/27/15 43.5 0.52 0.70
GME 150327C00044000 C 03/27/15 44.0 0.44 0.59
GME 150327C00044500 C 03/27/15 44.5 0.22 0.62
GME 150327C00045000 C 03/27/15 45.0 0.15 0.40
GME 150327C00045500 C 03/27/15 45.5 0.06 0.56
GME 150327C00046000 C 03/27/15 46.0 0.02 0.50
GME 150327C00046500 C 03/27/15 46.5 0.00 0.50
GME 150327C00047000 C 03/27/15 47.0 0.00 0.50
GME 150327C00047500 C 03/27/15 47.5 0.00 0.50
GME 150327C00048000 C 03/27/15 48.0 0.00 0.50
GME 150327C00048500 C 03/27/15 48.5 0.00 0.50
GME 150327P00029000 P 03/27/15 29.0 0.00 0.50
GME 150327P00029500 P 03/27/15 29.5 0.00 0.50
GME 150327P00030000 P 03/27/15 30.0 0.00 0.36
GME 150327P00030500 P 03/27/15 30.5 0.00 0.50
GME 150327P00031000 P 03/27/15 31.0 0.00 0.50
GME 150327P00031500 P 03/27/15 31.5 0.00 0.50
GME 150327P00032000 P 03/27/15 32.0 0.00 0.50
GME 150327P00032500 P 03/27/15 32.5 0.00 0.50
GME 150327P00033000 P 03/27/15 33.0 0.01 0.50
GME 150327P00033500 P 03/27/15 33.5 0.06 0.50
GME 150327P00034000 P 03/27/15 34.0 0.15 0.45
GME 150327P00034500 P 03/27/15 34.5 0.36 0.43
GME 150327P00035000 P 03/27/15 35.0 0.37 0.55
GME 150327P00035500 P 03/27/15 35.5 0.54 0.64
GME 150327P00036000 P 03/27/15 36.0 0.65 0.83
GME 150327P00036500 P 03/27/15 36.5 0.75 0.89
GME 150327P00037000 P 03/27/15 37.0 0.93 1.05
GME 150327P00037500 P 03/27/15 37.5 1.09 1.31
GME 150327P00038000 P 03/27/15 38.0 1.26 1.41
GME 150327P00038500 P 03/27/15 38.5 1.47 1.64
GME 150327P00039000 P 03/27/15 39.0 1.65 1.88
GME 150327P00039500 P 03/27/15 39.5 1.90 2.08
GME 150327P00040000 P 03/27/15 40.0 2.20 2.36
GME 150327P00040500 P 03/27/15 40.5 2.48 2.65
GME 150327P00041000 P 03/27/15 41.0 2.74 2.97
GME 150327P00041500 P 03/27/15 41.5 3.05 3.30
GME 150327P00042000 P 03/27/15 42.0 3.40 3.90
GME 150327P00042500 P 03/27/15 42.5 3.75 4.40
GME 150327P00043000 P 03/27/15 43.0 3.90 4.60
GME 150327P00043500 P 03/27/15 43.5 4.45 5.05
GME 150327P00044000 P 03/27/15 44.0 4.95 5.50
GME 150327P00044500 P 03/27/15 44.5 5.10 5.90
GME 150327P00045000 P 03/27/15 45.0 5.50 6.45
GME 150327P00045500 P 03/27/15 45.5 5.95 6.95
GME 150327P00046000 P 03/27/15 46.0 6.40 7.45
GME 150327P00046500 P 03/27/15 46.5 6.80 7.95
GME 150327P00047000 P 03/27/15 47.0 7.25 8.40
GME 150327P00047500 P 03/27/15 47.5 7.75 8.85
GME 150327P00048000 P 03/27/15 48.0 8.20 9.30
GME 150327P00048500 P 03/27/15 48.5 8.70 9.80
GME 150402C00029000 C 04/02/15 29.0 9.05 12.90
GME 150402C00030000 C 04/02/15 30.0 8.00 12.05
GME 150402C00030500 C 04/02/15 30.5 7.30 11.60
GME 150402C00031000 C 04/02/15 31.0 8.15 9.65
GME 150402C00031500 C 04/02/15 31.5 7.95 9.00
GME 150402C00032000 C 04/02/15 32.0 7.70 8.50
GME 150402C00032500 C 04/02/15 32.5 6.95 8.05
GME 150402C00033000 C 04/02/15 33.0 6.45 7.50
GME 150402C00033500 C 04/02/15 33.5 6.00 7.00
GME 150402C00034000 C 04/02/15 34.0 5.50 6.50
GME 150402C00034500 C 04/02/15 34.5 5.00 6.05
GME 150402C00035000 C 04/02/15 35.0 4.55 5.60
GME 150402C00035500 C 04/02/15 35.5 4.60 5.05
GME 150402C00036000 C 04/02/15 36.0 4.20 4.60
GME 150402C00036500 C 04/02/15 36.5 3.80 4.20
GME 150402C00037000 C 04/02/15 37.0 3.45 3.80
GME 150402C00037500 C 04/02/15 37.5 3.10 3.45
GME 150402C00038000 C 04/02/15 38.0 2.77 3.10
GME 150402C00038500 C 04/02/15 38.5 2.48 2.75
GME 150402C00039000 C 04/02/15 39.0 2.21 2.50
GME 150402C00039500 C 04/02/15 39.5 1.96 2.09
GME 150402C00040000 C 04/02/15 40.0 1.72 1.85
GME 150402C00040500 C 04/02/15 40.5 1.50 1.76
GME 150402C00041000 C 04/02/15 41.0 1.31 1.44
GME 150402C00041500 C 04/02/15 41.5 1.13 1.31
GME 150402C00042000 C 04/02/15 42.0 0.97 1.18
GME 150402C00042500 C 04/02/15 42.5 0.81 1.02
GME 150402C00043000 C 04/02/15 43.0 0.70 0.88
GME 150402C00043500 C 04/02/15 43.5 0.59 0.76
GME 150402C00044000 C 04/02/15 44.0 0.50 0.67
GME 150402C00044500 C 04/02/15 44.5 0.42 0.56
GME 150402C00045000 C 04/02/15 45.0 0.35 0.43
GME 150402C00045500 C 04/02/15 45.5 0.23 0.42
GME 150402C00046000 C 04/02/15 46.0 0.18 0.39
GME 150402C00046500 C 04/02/15 46.5 0.14 0.34
GME 150402C00047000 C 04/02/15 47.0 0.10 0.30
GME 150402C00047500 C 04/02/15 47.5 0.08 0.27
GME 150402C00048000 C 04/02/15 48.0 0.05 0.24
GME 150402C00048500 C 04/02/15 48.5 0.04 0.21
GME 150402P00029000 P 04/02/15 29.0 0.00 0.13
GME 150402P00030000 P 04/02/15 30.0 0.03 0.19
GME 150402P00030500 P 04/02/15 30.5 0.03 0.22
GME 150402P00031000 P 04/02/15 31.0 0.04 0.25
GME 150402P00031500 P 04/02/15 31.5 0.07 0.29
GME 150402P00032000 P 04/02/15 32.0 0.10 0.33
GME 150402P00032500 P 04/02/15 32.5 0.14 0.39
GME 150402P00033000 P 04/02/15 33.0 0.19 0.44
GME 150402P00033500 P 04/02/15 33.5 0.25 0.50
GME 150402P00034000 P 04/02/15 34.0 0.32 0.57
GME 150402P00034500 P 04/02/15 34.5 0.40 0.65
GME 150402P00035000 P 04/02/15 35.0 0.50 0.71
GME 150402P00035500 P 04/02/15 35.5 0.59 0.84
GME 150402P00036000 P 04/02/15 36.0 0.71 0.96
GME 150402P00036500 P 04/02/15 36.5 0.83 1.09
GME 150402P00037000 P 04/02/15 37.0 0.97 1.23
GME 150402P00037500 P 04/02/15 37.5 1.12 1.39
GME 150402P00038000 P 04/02/15 38.0 1.35 1.55
GME 150402P00038500 P 04/02/15 38.5 1.58 1.76
GME 150402P00039000 P 04/02/15 39.0 1.74 1.97
GME 150402P00039500 P 04/02/15 39.5 2.00 2.22
GME 150402P00040000 P 04/02/15 40.0 2.30 2.49
GME 150402P00040500 P 04/02/15 40.5 2.59 2.78
GME 150402P00041000 P 04/02/15 41.0 2.88 3.10
GME 150402P00041500 P 04/02/15 41.5 3.20 3.45
GME 150402P00042000 P 04/02/15 42.0 3.55 3.80
GME 150402P00042500 P 04/02/15 42.5 3.90 4.15
GME 150402P00043000 P 04/02/15 43.0 4.10 4.50
GME 150402P00043500 P 04/02/15 43.5 4.50 4.90
GME 150402P00044000 P 04/02/15 44.0 4.90 5.35
GME 150402P00044500 P 04/02/15 44.5 5.30 5.75
GME 150402P00045000 P 04/02/15 45.0 5.75 6.15
GME 150402P00045500 P 04/02/15 45.5 6.00 7.00
GME 150402P00046000 P 04/02/15 46.0 6.50 7.55
GME 150402P00046500 P 04/02/15 46.5 6.95 7.95
GME 150402P00047000 P 04/02/15 47.0 7.35 8.45
GME 150402P00047500 P 04/02/15 47.5 7.80 8.90
GME 150402P00048000 P 04/02/15 48.0 8.30 9.40
GME 150402P00048500 P 04/02/15 48.5 8.75 9.85
GME 150410C00028000 C 04/10/15 28.0 10.00 14.10
GME 150410C00029000 C 04/10/15 29.0 9.00 13.10
GME 150410C00030000 C 04/10/15 30.0 8.00 12.05
GME 150410C00030500 C 04/10/15 30.5 7.55 11.60
GME 150410C00031000 C 04/10/15 31.0 8.45 9.65
GME 150410C00031500 C 04/10/15 31.5 7.95 9.00
GME 150410C00032000 C 04/10/15 32.0 7.45 8.55
GME 150410C00032500 C 04/10/15 32.5 6.95 8.05
GME 150410C00033000 C 04/10/15 33.0 6.50 7.50
GME 150410C00033500 C 04/10/15 33.5 6.00 7.05
GME 150410C00034000 C 04/10/15 34.0 5.45 6.60
GME 150410C00034500 C 04/10/15 34.5 5.05 6.10
GME 150410C00035000 C 04/10/15 35.0 4.65 5.60
GME 150410C00035500 C 04/10/15 35.5 4.60 5.05
GME 150410C00036000 C 04/10/15 36.0 4.20 4.65
GME 150410C00036500 C 04/10/15 36.5 3.85 4.25
GME 150410C00037000 C 04/10/15 37.0 3.50 3.90
GME 150410C00037500 C 04/10/15 37.5 3.15 3.55
GME 150410C00038000 C 04/10/15 38.0 2.84 3.20
GME 150410C00038500 C 04/10/15 38.5 2.55 2.87
GME 150410C00039000 C 04/10/15 39.0 2.28 2.57
GME 150410C00039500 C 04/10/15 39.5 2.04 2.20
GME 150410C00040000 C 04/10/15 40.0 1.80 1.99
GME 150410C00040500 C 04/10/15 40.5 1.57 1.85
GME 150410C00041000 C 04/10/15 41.0 1.39 1.51
GME 150410C00041500 C 04/10/15 41.5 1.21 1.37
GME 150410C00042000 C 04/10/15 42.0 1.05 1.24
GME 150410C00042500 C 04/10/15 42.5 0.87 1.09
GME 150410C00043000 C 04/10/15 43.0 0.78 0.95
GME 150410C00043500 C 04/10/15 43.5 0.66 0.82
GME 150410C00044000 C 04/10/15 44.0 0.55 0.72
GME 150410C00044500 C 04/10/15 44.5 0.48 0.64
GME 150410C00045000 C 04/10/15 45.0 0.34 0.56
GME 150410C00045500 C 04/10/15 45.5 0.27 0.49
GME 150410C00046000 C 04/10/15 46.0 0.20 0.43
GME 150410C00046500 C 04/10/15 46.5 0.17 0.38
GME 150410C00047000 C 04/10/15 47.0 0.12 0.33
GME 150410C00047500 C 04/10/15 47.5 0.10 0.30
GME 150410C00048000 C 04/10/15 48.0 0.07 0.26
GME 150410C00048500 C 04/10/15 48.5 0.05 0.23
GME 150410P00028000 P 04/10/15 28.0 0.00 0.13
GME 150410P00029000 P 04/10/15 29.0 0.00 0.18
GME 150410P00030000 P 04/10/15 30.0 0.03 0.23
GME 150410P00030500 P 04/10/15 30.5 0.04 0.26
GME 150410P00031000 P 04/10/15 31.0 0.08 0.31
GME 150410P00031500 P 04/10/15 31.5 0.11 0.34
GME 150410P00032000 P 04/10/15 32.0 0.17 0.40
GME 150410P00032500 P 04/10/15 32.5 0.19 0.45
GME 150410P00033000 P 04/10/15 33.0 0.25 0.51
GME 150410P00033500 P 04/10/15 33.5 0.32 0.58
GME 150410P00034000 P 04/10/15 34.0 0.39 0.65
GME 150410P00034500 P 04/10/15 34.5 0.52 0.73
GME 150410P00035000 P 04/10/15 35.0 0.61 0.81
GME 150410P00035500 P 04/10/15 35.5 0.68 0.94
GME 150410P00036000 P 04/10/15 36.0 0.82 1.06
GME 150410P00036500 P 04/10/15 36.5 0.94 1.16
GME 150410P00037000 P 04/10/15 37.0 1.09 1.35
GME 150410P00037500 P 04/10/15 37.5 1.26 1.52
GME 150410P00038000 P 04/10/15 38.0 1.43 1.71
GME 150410P00038500 P 04/10/15 38.5 1.65 1.91
GME 150410P00039000 P 04/10/15 39.0 1.89 2.13
GME 150410P00039500 P 04/10/15 39.5 2.13 2.37
GME 150410P00040000 P 04/10/15 40.0 2.40 2.65
GME 150410P00040500 P 04/10/15 40.5 2.70 2.95
GME 150410P00041000 P 04/10/15 41.0 3.00 3.25
GME 150410P00041500 P 04/10/15 41.5 3.30 3.60
GME 150410P00042000 P 04/10/15 42.0 3.70 3.95
GME 150410P00042500 P 04/10/15 42.5 4.05 4.30
GME 150410P00043000 P 04/10/15 43.0 4.25 4.65
GME 150410P00043500 P 04/10/15 43.5 4.60 5.05
GME 150410P00044000 P 04/10/15 44.0 5.00 5.45
GME 150410P00044500 P 04/10/15 44.5 5.40 5.85
GME 150410P00045000 P 04/10/15 45.0 5.85 6.30
GME 150410P00045500 P 04/10/15 45.5 6.25 6.70
GME 150410P00046000 P 04/10/15 46.0 6.60 7.65
GME 150410P00046500 P 04/10/15 46.5 7.05 8.05
GME 150410P00047000 P 04/10/15 47.0 7.50 8.55
GME 150410P00047500 P 04/10/15 47.5 7.90 9.00
GME 150410P00048000 P 04/10/15 48.0 8.35 9.50
GME 150410P00048500 P 04/10/15 48.5 8.80 9.95
GME 150417C00018000 C 04/17/15 18.0 21.70 22.65
GME 150417C00019000 C 04/17/15 19.0 19.50 21.65
GME 150417C00020000 C 04/17/15 20.0 18.50 20.70
GME 150417C00021000 C 04/17/15 21.0 17.70 19.70
GME 150417C00022000 C 04/17/15 22.0 17.30 18.55
GME 150417C00023000 C 04/17/15 23.0 16.05 17.65
GME 150417C00024000 C 04/17/15 24.0 14.90 16.70
GME 150417C00025000 C 04/17/15 25.0 13.70 15.50
GME 150417C00026000 C 04/17/15 26.0 12.65 14.50
GME 150417C00027000 C 04/17/15 27.0 11.75 13.50
GME 150417C00028000 C 04/17/15 28.0 10.55 12.50
GME 150417C00029000 C 04/17/15 29.0 10.30 11.70
GME 150417C00030000 C 04/17/15 30.0 9.85 10.50
GME 150417C00031000 C 04/17/15 31.0 8.45 9.50
GME 150417C00032000 C 04/17/15 32.0 7.45 8.45
GME 150417C00033000 C 04/17/15 33.0 6.80 7.40
GME 150417C00034000 C 04/17/15 34.0 6.00 6.45
GME 150417C00035000 C 04/17/15 35.0 5.15 5.45
GME 150417C00036000 C 04/17/15 36.0 4.35 4.65
GME 150417C00037000 C 04/17/15 37.0 3.60 3.90
GME 150417C00038000 C 04/17/15 38.0 2.99 3.15
GME 150417C00039000 C 04/17/15 39.0 2.44 2.63
GME 150417C00040000 C 04/17/15 40.0 1.95 2.06
GME 150417C00041000 C 04/17/15 41.0 1.54 1.56
GME 150417C00042000 C 04/17/15 42.0 1.13 1.20
GME 150417C00043000 C 04/17/15 43.0 0.87 0.94
GME 150417C00044000 C 04/17/15 44.0 0.66 0.77
GME 150417C00045000 C 04/17/15 45.0 0.46 0.60
GME 150417C00046000 C 04/17/15 46.0 0.33 0.47
GME 150417C00047000 C 04/17/15 47.0 0.22 0.36
GME 150417C00048000 C 04/17/15 48.0 0.15 0.24
GME 150417C00049000 C 04/17/15 49.0 0.10 0.20
GME 150417C00050000 C 04/17/15 50.0 0.06 0.15
GME 150417C00055000 C 04/17/15 55.0 0.00 0.05
GME 150417C00060000 C 04/17/15 60.0 0.00 0.03
GME 150417C00065000 C 04/17/15 65.0 0.01 0.03
GME 150417P00018000 P 04/17/15 18.0 0.00 0.03
GME 150417P00019000 P 04/17/15 19.0 0.00 0.03
GME 150417P00020000 P 04/17/15 20.0 0.01 0.02
GME 150417P00021000 P 04/17/15 21.0 0.00 0.03
GME 150417P00022000 P 04/17/15 22.0 0.00 0.03
GME 150417P00023000 P 04/17/15 23.0 0.00 0.04
GME 150417P00024000 P 04/17/15 24.0 0.00 0.04
GME 150417P00025000 P 04/17/15 25.0 0.01 0.05
GME 150417P00026000 P 04/17/15 26.0 0.02 0.08
GME 150417P00027000 P 04/17/15 27.0 0.04 0.11
GME 150417P00028000 P 04/17/15 28.0 0.06 0.11
GME 150417P00029000 P 04/17/15 29.0 0.09 0.17
GME 150417P00030000 P 04/17/15 30.0 0.15 0.19
GME 150417P00031000 P 04/17/15 31.0 0.20 0.29
GME 150417P00032000 P 04/17/15 32.0 0.29 0.40
GME 150417P00033000 P 04/17/15 33.0 0.41 0.54
GME 150417P00034000 P 04/17/15 34.0 0.55 0.69
GME 150417P00035000 P 04/17/15 35.0 0.74 0.88
GME 150417P00036000 P 04/17/15 36.0 0.99 1.18
GME 150417P00037000 P 04/17/15 37.0 1.23 1.43
GME 150417P00038000 P 04/17/15 38.0 1.61 1.79
GME 150417P00039000 P 04/17/15 39.0 2.05 2.28
GME 150417P00040000 P 04/17/15 40.0 2.62 2.78
GME 150417P00041000 P 04/17/15 41.0 3.10 3.35
GME 150417P00042000 P 04/17/15 42.0 3.80 4.00
GME 150417P00043000 P 04/17/15 43.0 4.55 4.75
GME 150417P00044000 P 04/17/15 44.0 5.15 5.55
GME 150417P00045000 P 04/17/15 45.0 5.95 6.35
GME 150417P00046000 P 04/17/15 46.0 6.75 7.65
GME 150417P00047000 P 04/17/15 47.0 7.65 8.60
GME 150417P00048000 P 04/17/15 48.0 8.55 9.55
GME 150417P00049000 P 04/17/15 49.0 9.45 10.55
GME 150417P00050000 P 04/17/15 50.0 10.40 11.50
GME 150417P00055000 P 04/17/15 55.0 15.35 17.05
GME 150417P00060000 P 04/17/15 60.0 20.30 21.45
GME 150417P00065000 P 04/17/15 65.0 25.30 26.50
GME 150424C00030000 C 04/24/15 30.0 8.00 12.00
GME 150424C00031000 C 04/24/15 31.0 7.00 11.20
GME 150424C00032000 C 04/24/15 32.0 6.00 10.20
GME 150424C00032500 C 04/24/15 32.5 5.40 9.55
GME 150424C00033000 C 04/24/15 33.0 5.45 9.00
GME 150424C00033500 C 04/24/15 33.5 6.40 7.30
GME 150424C00034000 C 04/24/15 34.0 6.00 6.80
GME 150424C00034500 C 04/24/15 34.5 5.50 6.25
GME 150424C00035000 C 04/24/15 35.0 5.15 5.55
GME 150424C00035500 C 04/24/15 35.5 4.70 5.15
GME 150424C00036000 C 04/24/15 36.0 4.30 4.75
GME 150424C00036500 C 04/24/15 36.5 3.95 4.40
GME 150424C00037000 C 04/24/15 37.0 3.60 4.05
GME 150424C00037500 C 04/24/15 37.5 3.30 3.70
GME 150424C00038000 C 04/24/15 38.0 2.99 3.35
GME 150424C00038500 C 04/24/15 38.5 2.69 3.05
GME 150424C00039000 C 04/24/15 39.0 2.43 2.77
GME 150424C00039500 C 04/24/15 39.5 2.19 2.35
GME 150424C00040000 C 04/24/15 40.0 1.94 2.23
GME 150424C00040500 C 04/24/15 40.5 1.73 2.02
GME 150424C00041000 C 04/24/15 41.0 1.52 1.81
GME 150424C00041500 C 04/24/15 41.5 1.33 1.61
GME 150424C00042000 C 04/24/15 42.0 1.16 1.42
GME 150424C00042500 C 04/24/15 42.5 0.99 1.25
GME 150424C00043000 C 04/24/15 43.0 0.86 1.11
GME 150424C00043500 C 04/24/15 43.5 0.72 0.97
GME 150424C00044000 C 04/24/15 44.0 0.63 0.85
GME 150424C00044500 C 04/24/15 44.5 0.52 0.76
GME 150424C00045000 C 04/24/15 45.0 0.42 0.67
GME 150424C00045500 C 04/24/15 45.5 0.35 0.59
GME 150424C00046000 C 04/24/15 46.0 0.33 0.51
GME 150424C00046500 C 04/24/15 46.5 0.23 0.46
GME 150424C00047000 C 04/24/15 47.0 0.19 0.41
GME 150424C00047500 C 04/24/15 47.5 0.14 0.37
GME 150424C00048000 C 04/24/15 48.0 0.11 0.33
GME 150424C00048500 C 04/24/15 48.5 0.09 0.29
GME 150424P00030000 P 04/24/15 30.0 0.09 0.33
GME 150424P00031000 P 04/24/15 31.0 0.16 0.42
GME 150424P00032000 P 04/24/15 32.0 0.25 0.53
GME 150424P00032500 P 04/24/15 32.5 0.32 0.60
GME 150424P00033000 P 04/24/15 33.0 0.39 0.67
GME 150424P00033500 P 04/24/15 33.5 0.47 0.74
GME 150424P00034000 P 04/24/15 34.0 0.56 0.83
GME 150424P00034500 P 04/24/15 34.5 0.66 0.93
GME 150424P00035000 P 04/24/15 35.0 0.78 1.04
GME 150424P00035500 P 04/24/15 35.5 0.90 1.17
GME 150424P00036000 P 04/24/15 36.0 1.03 1.31
GME 150424P00036500 P 04/24/15 36.5 1.16 1.46
GME 150424P00037000 P 04/24/15 37.0 1.33 1.61
GME 150424P00037500 P 04/24/15 37.5 1.51 1.80
GME 150424P00038000 P 04/24/15 38.0 1.68 2.00
GME 150424P00038500 P 04/24/15 38.5 1.85 2.20
GME 150424P00039000 P 04/24/15 39.0 2.11 2.43
GME 150424P00039500 P 04/24/15 39.5 2.48 2.68
GME 150424P00040000 P 04/24/15 40.0 2.72 2.96
GME 150424P00040500 P 04/24/15 40.5 2.89 3.25
GME 150424P00041000 P 04/24/15 41.0 3.20 3.55
GME 150424P00041500 P 04/24/15 41.5 3.50 3.90
GME 150424P00042000 P 04/24/15 42.0 3.80 4.20
GME 150424P00042500 P 04/24/15 42.5 4.15 4.60
GME 150424P00043000 P 04/24/15 43.0 4.50 4.95
GME 150424P00043500 P 04/24/15 43.5 4.90 5.35
GME 150424P00044000 P 04/24/15 44.0 5.25 5.75
GME 150424P00044500 P 04/24/15 44.5 5.65 6.15
GME 150424P00045000 P 04/24/15 45.0 6.05 6.55
GME 150424P00045500 P 04/24/15 45.5 6.50 7.00
GME 150424P00046000 P 04/24/15 46.0 6.90 7.40
GME 150424P00046500 P 04/24/15 46.5 5.95 8.35
GME 150424P00047000 P 04/24/15 47.0 6.60 8.85
GME 150424P00047500 P 04/24/15 47.5 7.05 9.30
GME 150424P00048000 P 04/24/15 48.0 7.00 11.00
GME 150424P00048500 P 04/24/15 48.5 7.50 11.55
GME 150717C00016000 C 07/17/15 16.0 22.95 24.70
GME 150717C00017000 C 07/17/15 17.0 21.45 23.70
GME 150717C00018000 C 07/17/15 18.0 20.45 22.70
GME 150717C00019000 C 07/17/15 19.0 20.65 22.70
GME 150717C00020000 C 07/17/15 20.0 19.65 22.10
GME 150717C00021000 C 07/17/15 21.0 17.50 20.35
GME 150717C00022000 C 07/17/15 22.0 17.00 19.15
GME 150717C00023000 C 07/17/15 23.0 16.70 17.70
GME 150717C00024000 C 07/17/15 24.0 15.70 16.70
GME 150717C00025000 C 07/17/15 25.0 13.40 16.80
GME 150717C00026000 C 07/17/15 26.0 13.70 14.70
GME 150717C00027000 C 07/17/15 27.0 12.00 13.50
GME 150717C00028000 C 07/17/15 28.0 11.05 12.95
GME 150717C00029000 C 07/17/15 29.0 10.75 11.45
GME 150717C00030000 C 07/17/15 30.0 9.90 10.50
GME 150717C00031000 C 07/17/15 31.0 8.95 9.55
GME 150717C00032000 C 07/17/15 32.0 8.05 8.60
GME 150717C00033000 C 07/17/15 33.0 7.25 7.70
GME 150717C00034000 C 07/17/15 34.0 6.45 6.90
GME 150717C00035000 C 07/17/15 35.0 5.75 6.15
GME 150717C00036000 C 07/17/15 36.0 5.10 5.50
GME 150717C00037000 C 07/17/15 37.0 4.50 4.85
GME 150717C00038000 C 07/17/15 38.0 3.95 4.30
GME 150717C00039000 C 07/17/15 39.0 3.45 3.65
GME 150717C00040000 C 07/17/15 40.0 2.99 3.15
GME 150717C00041000 C 07/17/15 41.0 2.50 2.87
GME 150717C00042000 C 07/17/15 42.0 2.11 2.47
GME 150717C00043000 C 07/17/15 43.0 1.77 2.11
GME 150717C00044000 C 07/17/15 44.0 1.47 1.70
GME 150717C00045000 C 07/17/15 45.0 1.31 1.54
GME 150717C00046000 C 07/17/15 46.0 1.04 1.33
GME 150717C00047000 C 07/17/15 47.0 0.84 1.14
GME 150717C00048000 C 07/17/15 48.0 0.70 0.98
GME 150717C00049000 C 07/17/15 49.0 0.54 0.85
GME 150717C00050000 C 07/17/15 50.0 0.49 0.72
GME 150717C00055000 C 07/17/15 55.0 0.15 0.34
GME 150717C00060000 C 07/17/15 60.0 0.04 0.17
GME 150717P00016000 P 07/17/15 16.0 0.00 0.05
GME 150717P00017000 P 07/17/15 17.0 0.00 0.07
GME 150717P00018000 P 07/17/15 18.0 0.00 0.10
GME 150717P00019000 P 07/17/15 19.0 0.02 0.12
GME 150717P00020000 P 07/17/15 20.0 0.05 0.15
GME 150717P00021000 P 07/17/15 21.0 0.09 0.18
GME 150717P00022000 P 07/17/15 22.0 0.13 0.22
GME 150717P00023000 P 07/17/15 23.0 0.15 0.27
GME 150717P00024000 P 07/17/15 24.0 0.20 0.32
GME 150717P00025000 P 07/17/15 25.0 0.27 0.40
GME 150717P00026000 P 07/17/15 26.0 0.35 0.50
GME 150717P00027000 P 07/17/15 27.0 0.43 0.62
GME 150717P00028000 P 07/17/15 28.0 0.57 0.76
GME 150717P00029000 P 07/17/15 29.0 0.70 0.92
GME 150717P00030000 P 07/17/15 30.0 0.91 1.13
GME 150717P00031000 P 07/17/15 31.0 1.10 1.32
GME 150717P00032000 P 07/17/15 32.0 1.34 1.45
GME 150717P00033000 P 07/17/15 33.0 1.58 1.74
GME 150717P00034000 P 07/17/15 34.0 1.87 2.00
GME 150717P00035000 P 07/17/15 35.0 2.26 2.32
GME 150717P00036000 P 07/17/15 36.0 2.60 2.75
GME 150717P00037000 P 07/17/15 37.0 3.00 3.20
GME 150717P00038000 P 07/17/15 38.0 3.45 3.75
GME 150717P00039000 P 07/17/15 39.0 4.00 4.30
GME 150717P00040000 P 07/17/15 40.0 4.60 4.90
GME 150717P00041000 P 07/17/15 41.0 5.05 5.50
GME 150717P00042000 P 07/17/15 42.0 5.70 6.15
GME 150717P00043000 P 07/17/15 43.0 6.40 6.85
GME 150717P00044000 P 07/17/15 44.0 7.15 7.55
GME 150717P00045000 P 07/17/15 45.0 7.85 8.30
GME 150717P00046000 P 07/17/15 46.0 8.65 9.10
GME 150717P00047000 P 07/17/15 47.0 9.45 9.95
GME 150717P00048000 P 07/17/15 48.0 10.30 10.80
GME 150717P00049000 P 07/17/15 49.0 11.20 11.65
GME 150717P00050000 P 07/17/15 50.0 12.10 12.55
GME 150717P00055000 P 07/17/15 55.0 16.55 17.75
GME 150717P00060000 P 07/17/15 60.0 20.15 22.75
GME 151016C00019000 C 10/16/15 19.0 20.00 21.65
GME 151016C00020000 C 10/16/15 20.0 19.70 20.65
GME 151016C00021000 C 10/16/15 21.0 17.15 19.65
GME 151016C00022000 C 10/16/15 22.0 16.20 19.80
GME 151016C00023000 C 10/16/15 23.0 15.20 18.95
GME 151016C00024000 C 10/16/15 24.0 15.75 16.70
GME 151016C00025000 C 10/16/15 25.0 14.75 15.65
GME 151016C00026000 C 10/16/15 26.0 13.70 14.65
GME 151016C00027000 C 10/16/15 27.0 12.50 13.70
GME 151016C00028000 C 10/16/15 28.0 11.90 12.70
GME 151016C00029000 C 10/16/15 29.0 10.95 11.70
GME 151016C00030000 C 10/16/15 30.0 10.00 10.60
GME 151016C00031000 C 10/16/15 31.0 9.15 9.65
GME 151016C00032000 C 10/16/15 32.0 8.35 8.85
GME 151016C00033000 C 10/16/15 33.0 7.60 8.10
GME 151016C00034000 C 10/16/15 34.0 6.95 7.40
GME 151016C00035000 C 10/16/15 35.0 6.25 6.75
GME 151016C00036000 C 10/16/15 36.0 5.65 6.15
GME 151016C00037000 C 10/16/15 37.0 5.10 5.60
GME 151016C00038000 C 10/16/15 38.0 4.60 5.05
GME 151016C00039000 C 10/16/15 39.0 4.15 4.35
GME 151016C00040000 C 10/16/15 40.0 3.70 3.95
GME 151016C00041000 C 10/16/15 41.0 3.25 3.65
GME 151016C00042000 C 10/16/15 42.0 2.86 3.25
GME 151016C00043000 C 10/16/15 43.0 2.51 2.90
GME 151016C00044000 C 10/16/15 44.0 2.20 2.59
GME 151016C00045000 C 10/16/15 45.0 1.91 2.32
GME 151016C00046000 C 10/16/15 46.0 1.66 2.08
GME 151016C00047000 C 10/16/15 47.0 1.45 1.86
GME 151016C00048000 C 10/16/15 48.0 1.25 1.66
GME 151016C00049000 C 10/16/15 49.0 1.12 1.49
GME 151016C00050000 C 10/16/15 50.0 0.97 1.33
GME 151016C00055000 C 10/16/15 55.0 0.39 0.76
GME 151016P00019000 P 10/16/15 19.0 0.13 0.30
GME 151016P00020000 P 10/16/15 20.0 0.18 0.36
GME 151016P00021000 P 10/16/15 21.0 0.23 0.42
GME 151016P00022000 P 10/16/15 22.0 0.31 0.54
GME 151016P00023000 P 10/16/15 23.0 0.41 0.66
GME 151016P00024000 P 10/16/15 24.0 0.52 0.79
GME 151016P00025000 P 10/16/15 25.0 0.66 0.94
GME 151016P00026000 P 10/16/15 26.0 0.81 1.11
GME 151016P00027000 P 10/16/15 27.0 0.99 1.28
GME 151016P00028000 P 10/16/15 28.0 1.20 1.52
GME 151016P00029000 P 10/16/15 29.0 1.43 1.76
GME 151016P00030000 P 10/16/15 30.0 1.69 2.02
GME 151016P00031000 P 10/16/15 31.0 1.98 2.31
GME 151016P00032000 P 10/16/15 32.0 2.31 2.70
GME 151016P00033000 P 10/16/15 33.0 2.66 3.05
GME 151016P00034000 P 10/16/15 34.0 3.00 3.40
GME 151016P00035000 P 10/16/15 35.0 3.40 3.85
GME 151016P00036000 P 10/16/15 36.0 3.85 4.30
GME 151016P00037000 P 10/16/15 37.0 4.35 4.75
GME 151016P00038000 P 10/16/15 38.0 4.85 5.30
GME 151016P00039000 P 10/16/15 39.0 5.45 5.75
GME 151016P00040000 P 10/16/15 40.0 6.00 6.35
GME 151016P00041000 P 10/16/15 41.0 6.60 6.95
GME 151016P00042000 P 10/16/15 42.0 7.20 7.70
GME 151016P00043000 P 10/16/15 43.0 7.85 8.40
GME 151016P00044000 P 10/16/15 44.0 8.55 9.10
GME 151016P00045000 P 10/16/15 45.0 9.30 9.85
GME 151016P00046000 P 10/16/15 46.0 10.05 10.60
GME 151016P00047000 P 10/16/15 47.0 10.80 11.35
GME 151016P00048000 P 10/16/15 48.0 11.65 12.15
GME 151016P00049000 P 10/16/15 49.0 12.45 13.00
GME 151016P00050000 P 10/16/15 50.0 13.30 13.85
GME 151016P00055000 P 10/16/15 55.0 17.75 18.35
GME 160115C00018000 C 01/15/16 18.0 20.65 22.75
GME 160115C00020000 C 01/15/16 20.0 19.60 20.65
GME 160115C00023000 C 01/15/16 23.0 15.65 17.85
GME 160115C00025000 C 01/15/16 25.0 14.75 15.45
GME 160115C00030000 C 01/15/16 30.0 10.10 10.65
GME 160115C00035000 C 01/15/16 35.0 6.70 7.00
GME 160115C00040000 C 01/15/16 40.0 4.20 4.55
GME 160115C00045000 C 01/15/16 45.0 2.58 2.84
GME 160115C00050000 C 01/15/16 50.0 1.54 1.85
GME 160115C00055000 C 01/15/16 55.0 0.88 1.06
GME 160115C00060000 C 01/15/16 60.0 0.47 0.73
GME 160115C00065000 C 01/15/16 65.0 0.25 0.45
GME 160115C00070000 C 01/15/16 70.0 0.13 0.23
GME 160115C00075000 C 01/15/16 75.0 0.07 0.16
GME 160115P00018000 P 01/15/16 18.0 0.31 0.38
GME 160115P00020000 P 01/15/16 20.0 0.45 0.59
GME 160115P00023000 P 01/15/16 23.0 0.85 0.96
GME 160115P00025000 P 01/15/16 25.0 1.23 1.54
GME 160115P00030000 P 01/15/16 30.0 2.60 2.80
GME 160115P00035000 P 01/15/16 35.0 4.45 4.75
GME 160115P00040000 P 01/15/16 40.0 7.20 7.55
GME 160115P00045000 P 01/15/16 45.0 10.60 11.00
GME 160115P00050000 P 01/15/16 50.0 14.35 15.00
GME 160115P00055000 P 01/15/16 55.0 18.65 19.45
GME 160115P00060000 P 01/15/16 60.0 22.25 24.70
GME 160115P00065000 P 01/15/16 65.0 27.10 29.65
GME 160115P00070000 P 01/15/16 70.0 32.25 34.55
GME 160115P00075000 P 01/15/16 75.0 37.15 39.45
GME 170120C00018000 C 01/20/17 18.0 20.40 23.35
GME 170120C00020000 C 01/20/17 20.0 17.80 22.40
GME 170120C00023000 C 01/20/17 23.0 16.35 18.50
GME 170120C00025000 C 01/20/17 25.0 14.75 15.60
GME 170120C00028000 C 01/20/17 28.0 12.50 13.05
GME 170120C00030000 C 01/20/17 30.0 11.00 11.70
GME 170120C00033000 C 01/20/17 33.0 9.20 9.90
GME 170120C00035000 C 01/20/17 35.0 8.15 8.80
GME 170120C00038000 C 01/20/17 38.0 6.75 7.40
GME 170120C00040000 C 01/20/17 40.0 6.00 6.55
GME 170120C00042000 C 01/20/17 42.0 5.20 5.80
GME 170120C00045000 C 01/20/17 45.0 4.25 4.90
GME 170120C00047000 C 01/20/17 47.0 3.75 4.35
GME 170120C00050000 C 01/20/17 50.0 3.05 3.65
GME 170120C00055000 C 01/20/17 55.0 2.09 2.77
GME 170120C00060000 C 01/20/17 60.0 1.44 2.07
GME 170120C00065000 C 01/20/17 65.0 0.97 1.56
GME 170120P00018000 P 01/20/17 18.0 1.16 1.59
GME 170120P00020000 P 01/20/17 20.0 1.60 2.05
GME 170120P00023000 P 01/20/17 23.0 2.40 2.89
GME 170120P00025000 P 01/20/17 25.0 3.05 3.50
GME 170120P00028000 P 01/20/17 28.0 4.15 4.65
GME 170120P00030000 P 01/20/17 30.0 5.10 5.65
GME 170120P00033000 P 01/20/17 33.0 6.40 6.90
GME 170120P00035000 P 01/20/17 35.0 7.40 7.95
GME 170120P00038000 P 01/20/17 38.0 9.10 9.65
GME 170120P00040000 P 01/20/17 40.0 10.30 10.90
GME 170120P00042000 P 01/20/17 42.0 11.55 12.20
GME 170120P00045000 P 01/20/17 45.0 13.65 14.30
GME 170120P00047000 P 01/20/17 47.0 15.05 15.75
GME 170120P00050000 P 01/20/17 50.0 17.30 18.05
GME 170120P00055000 P 01/20/17 55.0 21.20 22.05
GME 170120P00060000 P 01/20/17 60.0 25.50 26.35
GME 170120P00065000 P 01/20/17 65.0 29.70 30.90

OPRA data is delayed 15 minutes.