Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-01)Premium Content

Gamestop Corp Holding Company (GME)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 141031C00029000 C 10/31/14 29.0 11.45 13.65
GME 141031C00030000 C 10/31/14 30.0 10.45 12.65
GME 141031C00031000 C 10/31/14 31.0 9.80 11.65
GME 141031C00032000 C 10/31/14 32.0 8.90 10.85
GME 141031C00033000 C 10/31/14 33.0 7.90 9.50
GME 141031C00033500 C 10/31/14 33.5 7.45 9.00
GME 141031C00034000 C 10/31/14 34.0 7.00 8.35
GME 141031C00034500 C 10/31/14 34.5 6.55 7.85
GME 141031C00035000 C 10/31/14 35.0 6.05 7.35
GME 141031C00035500 C 10/31/14 35.5 5.55 6.85
GME 141031C00036000 C 10/31/14 36.0 5.05 6.35
GME 141031C00036500 C 10/31/14 36.5 4.55 5.85
GME 141031C00037000 C 10/31/14 37.0 4.10 5.35
GME 141031C00037500 C 10/31/14 37.5 3.60 4.85
GME 141031C00038000 C 10/31/14 38.0 3.15 4.35
GME 141031C00038500 C 10/31/14 38.5 2.73 3.85
GME 141031C00039000 C 10/31/14 39.0 2.29 3.30
GME 141031C00039500 C 10/31/14 39.5 2.10 3.15
GME 141031C00040000 C 10/31/14 40.0 2.01 2.41
GME 141031C00040500 C 10/31/14 40.5 1.83 1.98
GME 141031C00041000 C 10/31/14 41.0 1.45 1.57
GME 141031C00041500 C 10/31/14 41.5 1.12 1.21
GME 141031C00042000 C 10/31/14 42.0 0.80 0.93
GME 141031C00042500 C 10/31/14 42.5 0.59 0.69
GME 141031C00043000 C 10/31/14 43.0 0.41 0.49
GME 141031C00043500 C 10/31/14 43.5 0.26 0.34
GME 141031C00044000 C 10/31/14 44.0 0.18 0.24
GME 141031C00044500 C 10/31/14 44.5 0.05 0.22
GME 141031C00045000 C 10/31/14 45.0 0.08 0.16
GME 141031C00045500 C 10/31/14 45.5 0.05 0.19
GME 141031C00046000 C 10/31/14 46.0 0.04 0.09
GME 141031C00046500 C 10/31/14 46.5 0.05 0.14
GME 141031C00047000 C 10/31/14 47.0 0.03 0.12
GME 141031C00047500 C 10/31/14 47.5 0.02 0.10
GME 141031C00048000 C 10/31/14 48.0 0.00 0.15
GME 141031C00048500 C 10/31/14 48.5 0.00 0.15
GME 141031C00049000 C 10/31/14 49.0 0.00 0.09
GME 141031C00049500 C 10/31/14 49.5 0.00 0.17
GME 141031C00050000 C 10/31/14 50.0 0.00 0.19
GME 141031C00050500 C 10/31/14 50.5 0.00 0.09
GME 141031P00029000 P 10/31/14 29.0 0.00 0.05
GME 141031P00030000 P 10/31/14 30.0 0.00 0.02
GME 141031P00031000 P 10/31/14 31.0 0.00 0.05
GME 141031P00032000 P 10/31/14 32.0 0.00 0.05
GME 141031P00033000 P 10/31/14 33.0 0.00 0.05
GME 141031P00033500 P 10/31/14 33.5 0.00 0.05
GME 141031P00034000 P 10/31/14 34.0 0.00 0.05
GME 141031P00034500 P 10/31/14 34.5 0.01 0.06
GME 141031P00035000 P 10/31/14 35.0 0.01 0.07
GME 141031P00035500 P 10/31/14 35.5 0.02 0.08
GME 141031P00036000 P 10/31/14 36.0 0.02 0.09
GME 141031P00036500 P 10/31/14 36.5 0.02 0.10
GME 141031P00037000 P 10/31/14 37.0 0.04 0.11
GME 141031P00037500 P 10/31/14 37.5 0.06 0.11
GME 141031P00038000 P 10/31/14 38.0 0.07 0.15
GME 141031P00038500 P 10/31/14 38.5 0.07 0.20
GME 141031P00039000 P 10/31/14 39.0 0.11 0.16
GME 141031P00039500 P 10/31/14 39.5 0.14 0.25
GME 141031P00040000 P 10/31/14 40.0 0.23 0.35
GME 141031P00040500 P 10/31/14 40.5 0.32 0.40
GME 141031P00041000 P 10/31/14 41.0 0.43 0.51
GME 141031P00041500 P 10/31/14 41.5 0.58 0.66
GME 141031P00042000 P 10/31/14 42.0 0.78 0.87
GME 141031P00042500 P 10/31/14 42.5 1.03 1.20
GME 141031P00043000 P 10/31/14 43.0 1.35 1.51
GME 141031P00043500 P 10/31/14 43.5 1.68 1.91
GME 141031P00044000 P 10/31/14 44.0 2.05 2.42
GME 141031P00044500 P 10/31/14 44.5 2.24 3.05
GME 141031P00045000 P 10/31/14 45.0 2.65 3.60
GME 141031P00045500 P 10/31/14 45.5 3.10 4.00
GME 141031P00046000 P 10/31/14 46.0 3.55 4.45
GME 141031P00046500 P 10/31/14 46.5 4.05 5.00
GME 141031P00047000 P 10/31/14 47.0 4.55 5.50
GME 141031P00047500 P 10/31/14 47.5 5.05 6.00
GME 141031P00048000 P 10/31/14 48.0 5.55 6.45
GME 141031P00048500 P 10/31/14 48.5 6.00 6.95
GME 141031P00049000 P 10/31/14 49.0 6.50 7.50
GME 141031P00049500 P 10/31/14 49.5 7.00 7.90
GME 141031P00050000 P 10/31/14 50.0 7.50 8.45
GME 141031P00050500 P 10/31/14 50.5 7.95 8.95
GME 141107C00029000 C 11/07/14 29.0 11.45 13.55
GME 141107C00030000 C 11/07/14 30.0 11.30 12.50
GME 141107C00031000 C 11/07/14 31.0 10.30 11.65
GME 141107C00032000 C 11/07/14 32.0 9.30 10.50
GME 141107C00033000 C 11/07/14 33.0 8.30 9.50
GME 141107C00034000 C 11/07/14 34.0 7.35 8.50
GME 141107C00035000 C 11/07/14 35.0 6.35 7.55
GME 141107C00035500 C 11/07/14 35.5 5.90 7.05
GME 141107C00036000 C 11/07/14 36.0 5.40 6.60
GME 141107C00036500 C 11/07/14 36.5 4.95 6.10
GME 141107C00037000 C 11/07/14 37.0 4.50 5.60
GME 141107C00037500 C 11/07/14 37.5 4.05 5.15
GME 141107C00038000 C 11/07/14 38.0 3.60 4.65
GME 141107C00038500 C 11/07/14 38.5 3.55 3.95
GME 141107C00039000 C 11/07/14 39.0 3.20 3.50
GME 141107C00039500 C 11/07/14 39.5 2.80 3.10
GME 141107C00040000 C 11/07/14 40.0 2.34 2.70
GME 141107C00040500 C 11/07/14 40.5 2.09 2.31
GME 141107C00041000 C 11/07/14 41.0 1.76 1.97
GME 141107C00041500 C 11/07/14 41.5 1.41 1.62
GME 141107C00042000 C 11/07/14 42.0 1.20 1.33
GME 141107C00042500 C 11/07/14 42.5 0.92 1.08
GME 141107C00043000 C 11/07/14 43.0 0.70 0.86
GME 141107C00043500 C 11/07/14 43.5 0.58 0.68
GME 141107C00044000 C 11/07/14 44.0 0.41 0.53
GME 141107C00044500 C 11/07/14 44.5 0.33 0.42
GME 141107C00045000 C 11/07/14 45.0 0.18 0.32
GME 141107C00045500 C 11/07/14 45.5 0.12 0.28
GME 141107C00046000 C 11/07/14 46.0 0.08 0.22
GME 141107C00046500 C 11/07/14 46.5 0.04 0.17
GME 141107C00047000 C 11/07/14 47.0 0.02 0.13
GME 141107C00047500 C 11/07/14 47.5 0.01 0.10
GME 141107C00048000 C 11/07/14 48.0 0.00 0.10
GME 141107C00048500 C 11/07/14 48.5 0.00 0.08
GME 141107C00049000 C 11/07/14 49.0 0.00 0.07
GME 141107C00049500 C 11/07/14 49.5 0.00 0.06
GME 141107C00050000 C 11/07/14 50.0 0.00 0.05
GME 141107C00050500 C 11/07/14 50.5 0.00 0.04
GME 141107C00051000 C 11/07/14 51.0 0.00 0.04
GME 141107C00052000 C 11/07/14 52.0 0.00 0.04
GME 141107P00029000 P 11/07/14 29.0 0.00 0.04
GME 141107P00030000 P 11/07/14 30.0 0.00 0.05
GME 141107P00031000 P 11/07/14 31.0 0.00 0.07
GME 141107P00032000 P 11/07/14 32.0 0.00 0.09
GME 141107P00033000 P 11/07/14 33.0 0.01 0.09
GME 141107P00034000 P 11/07/14 34.0 0.02 0.12
GME 141107P00035000 P 11/07/14 35.0 0.05 0.15
GME 141107P00035500 P 11/07/14 35.5 0.07 0.16
GME 141107P00036000 P 11/07/14 36.0 0.07 0.18
GME 141107P00036500 P 11/07/14 36.5 0.10 0.17
GME 141107P00037000 P 11/07/14 37.0 0.12 0.22
GME 141107P00037500 P 11/07/14 37.5 0.14 0.29
GME 141107P00038000 P 11/07/14 38.0 0.18 0.32
GME 141107P00038500 P 11/07/14 38.5 0.22 0.36
GME 141107P00039000 P 11/07/14 39.0 0.29 0.46
GME 141107P00039500 P 11/07/14 39.5 0.39 0.50
GME 141107P00040000 P 11/07/14 40.0 0.49 0.58
GME 141107P00040500 P 11/07/14 40.5 0.58 0.80
GME 141107P00041000 P 11/07/14 41.0 0.76 0.86
GME 141107P00041500 P 11/07/14 41.5 0.91 1.09
GME 141107P00042000 P 11/07/14 42.0 1.16 1.40
GME 141107P00042500 P 11/07/14 42.5 1.41 1.73
GME 141107P00043000 P 11/07/14 43.0 1.70 1.89
GME 141107P00043500 P 11/07/14 43.5 1.99 2.40
GME 141107P00044000 P 11/07/14 44.0 2.35 2.74
GME 141107P00044500 P 11/07/14 44.5 2.74 3.10
GME 141107P00045000 P 11/07/14 45.0 3.10 3.55
GME 141107P00045500 P 11/07/14 45.5 3.25 4.10
GME 141107P00046000 P 11/07/14 46.0 3.75 4.75
GME 141107P00046500 P 11/07/14 46.5 4.15 5.25
GME 141107P00047000 P 11/07/14 47.0 4.60 5.75
GME 141107P00047500 P 11/07/14 47.5 5.10 6.25
GME 141107P00048000 P 11/07/14 48.0 5.55 6.75
GME 141107P00048500 P 11/07/14 48.5 6.05 7.25
GME 141107P00049000 P 11/07/14 49.0 6.55 7.75
GME 141107P00049500 P 11/07/14 49.5 7.05 8.25
GME 141107P00050000 P 11/07/14 50.0 7.50 8.75
GME 141107P00050500 P 11/07/14 50.5 7.90 9.25
GME 141107P00051000 P 11/07/14 51.0 8.10 10.00
GME 141107P00052000 P 11/07/14 52.0 9.15 11.05
GME 141114C00029000 C 11/14/14 29.0 12.10 13.55
GME 141114C00030000 C 11/14/14 30.0 11.10 12.65
GME 141114C00031000 C 11/14/14 31.0 10.15 11.85
GME 141114C00032000 C 11/14/14 32.0 8.80 11.15
GME 141114C00033000 C 11/14/14 33.0 8.20 9.60
GME 141114C00033500 C 11/14/14 33.5 7.70 9.10
GME 141114C00034000 C 11/14/14 34.0 7.20 8.60
GME 141114C00034500 C 11/14/14 34.5 6.75 8.15
GME 141114C00035000 C 11/14/14 35.0 6.30 7.65
GME 141114C00035500 C 11/14/14 35.5 5.80 7.15
GME 141114C00036000 C 11/14/14 36.0 5.35 6.70
GME 141114C00036500 C 11/14/14 36.5 4.90 6.20
GME 141114C00037000 C 11/14/14 37.0 4.50 5.75
GME 141114C00037500 C 11/14/14 37.5 4.55 5.00
GME 141114C00038000 C 11/14/14 38.0 4.25 4.60
GME 141114C00038500 C 11/14/14 38.5 3.95 4.15
GME 141114C00039000 C 11/14/14 39.0 3.45 3.75
GME 141114C00039500 C 11/14/14 39.5 2.92 3.30
GME 141114C00040000 C 11/14/14 40.0 2.69 2.91
GME 141114C00040500 C 11/14/14 40.5 2.23 2.61
GME 141114C00041000 C 11/14/14 41.0 1.99 2.25
GME 141114C00041500 C 11/14/14 41.5 1.71 1.93
GME 141114C00042000 C 11/14/14 42.0 1.43 1.66
GME 141114C00042500 C 11/14/14 42.5 1.16 1.41
GME 141114C00043000 C 11/14/14 43.0 1.04 1.18
GME 141114C00043500 C 11/14/14 43.5 0.86 0.99
GME 141114C00044000 C 11/14/14 44.0 0.64 0.82
GME 141114C00044500 C 11/14/14 44.5 0.57 0.66
GME 141114C00045000 C 11/14/14 45.0 0.43 0.55
GME 141114C00045500 C 11/14/14 45.5 0.33 0.50
GME 141114C00046000 C 11/14/14 46.0 0.22 0.39
GME 141114C00046500 C 11/14/14 46.5 0.15 0.31
GME 141114C00047000 C 11/14/14 47.0 0.11 0.26
GME 141114C00047500 C 11/14/14 47.5 0.07 0.20
GME 141114C00048000 C 11/14/14 48.0 0.05 0.17
GME 141114C00048500 C 11/14/14 48.5 0.03 0.13
GME 141114C00049000 C 11/14/14 49.0 0.02 0.11
GME 141114C00049500 C 11/14/14 49.5 0.01 0.09
GME 141114C00050000 C 11/14/14 50.0 0.01 0.09
GME 141114P00029000 P 11/14/14 29.0 0.00 0.08
GME 141114P00030000 P 11/14/14 30.0 0.01 0.08
GME 141114P00031000 P 11/14/14 31.0 0.03 0.11
GME 141114P00032000 P 11/14/14 32.0 0.04 0.13
GME 141114P00033000 P 11/14/14 33.0 0.06 0.16
GME 141114P00033500 P 11/14/14 33.5 0.07 0.17
GME 141114P00034000 P 11/14/14 34.0 0.08 0.19
GME 141114P00034500 P 11/14/14 34.5 0.10 0.20
GME 141114P00035000 P 11/14/14 35.0 0.11 0.24
GME 141114P00035500 P 11/14/14 35.5 0.13 0.27
GME 141114P00036000 P 11/14/14 36.0 0.15 0.30
GME 141114P00036500 P 11/14/14 36.5 0.19 0.34
GME 141114P00037000 P 11/14/14 37.0 0.23 0.39
GME 141114P00037500 P 11/14/14 37.5 0.28 0.44
GME 141114P00038000 P 11/14/14 38.0 0.37 0.44
GME 141114P00038500 P 11/14/14 38.5 0.44 0.58
GME 141114P00039000 P 11/14/14 39.0 0.52 0.67
GME 141114P00039500 P 11/14/14 39.5 0.58 0.77
GME 141114P00040000 P 11/14/14 40.0 0.74 0.95
GME 141114P00040500 P 11/14/14 40.5 0.88 1.00
GME 141114P00041000 P 11/14/14 41.0 1.06 1.26
GME 141114P00041500 P 11/14/14 41.5 1.26 1.51
GME 141114P00042000 P 11/14/14 42.0 1.46 1.77
GME 141114P00042500 P 11/14/14 42.5 1.70 1.85
GME 141114P00043000 P 11/14/14 43.0 1.96 2.34
GME 141114P00043500 P 11/14/14 43.5 2.28 2.65
GME 141114P00044000 P 11/14/14 44.0 2.59 2.92
GME 141114P00044500 P 11/14/14 44.5 2.96 3.35
GME 141114P00045000 P 11/14/14 45.0 3.30 3.65
GME 141114P00045500 P 11/14/14 45.5 3.70 4.20
GME 141114P00046000 P 11/14/14 46.0 4.10 4.60
GME 141114P00046500 P 11/14/14 46.5 4.30 5.15
GME 141114P00047000 P 11/14/14 47.0 4.75 5.95
GME 141114P00047500 P 11/14/14 47.5 5.15 6.45
GME 141114P00048000 P 11/14/14 48.0 5.60 6.95
GME 141114P00048500 P 11/14/14 48.5 6.10 7.45
GME 141114P00049000 P 11/14/14 49.0 6.55 7.95
GME 141114P00049500 P 11/14/14 49.5 7.05 8.45
GME 141114P00050000 P 11/14/14 50.0 7.55 8.95
GME 141122C00026000 C 11/22/14 26.0 14.70 16.60
GME 141122C00027000 C 11/22/14 27.0 13.70 15.95
GME 141122C00028000 C 11/22/14 28.0 12.95 14.95
GME 141122C00029000 C 11/22/14 29.0 11.60 13.95
GME 141122C00030000 C 11/22/14 30.0 10.60 13.00
GME 141122C00031000 C 11/22/14 31.0 9.95 11.90
GME 141122C00031500 C 11/22/14 31.5 9.50 11.25
GME 141122C00032000 C 11/22/14 32.0 9.10 10.80
GME 141122C00032500 C 11/22/14 32.5 8.75 10.15
GME 141122C00033000 C 11/22/14 33.0 8.15 9.70
GME 141122C00033500 C 11/22/14 33.5 7.60 9.20
GME 141122C00034000 C 11/22/14 34.0 7.15 8.75
GME 141122C00034500 C 11/22/14 34.5 6.75 8.25
GME 141122C00035000 C 11/22/14 35.0 6.20 7.80
GME 141122C00035500 C 11/22/14 35.5 5.80 7.35
GME 141122C00036000 C 11/22/14 36.0 5.50 6.90
GME 141122C00036500 C 11/22/14 36.5 5.70 6.15
GME 141122C00037000 C 11/22/14 37.0 5.30 5.75
GME 141122C00037500 C 11/22/14 37.5 4.90 5.35
GME 141122C00038000 C 11/22/14 38.0 4.50 4.95
GME 141122C00038500 C 11/22/14 38.5 4.15 4.55
GME 141122C00039000 C 11/22/14 39.0 3.75 4.15
GME 141122C00039500 C 11/22/14 39.5 3.45 3.80
GME 141122C00040000 C 11/22/14 40.0 3.25 3.45
GME 141122C00040500 C 11/22/14 40.5 2.81 3.15
GME 141122C00041000 C 11/22/14 41.0 2.68 2.81
GME 141122C00041500 C 11/22/14 41.5 2.25 2.54
GME 141122C00042000 C 11/22/14 42.0 2.12 2.24
GME 141122C00042500 C 11/22/14 42.5 1.75 2.00
GME 141122C00043000 C 11/22/14 43.0 1.62 1.76
GME 141122C00043500 C 11/22/14 43.5 1.45 1.57
GME 141122C00044000 C 11/22/14 44.0 1.16 1.37
GME 141122C00044500 C 11/22/14 44.5 0.98 1.21
GME 141122C00045000 C 11/22/14 45.0 0.87 1.00
GME 141122C00045500 C 11/22/14 45.5 0.77 0.89
GME 141122C00046000 C 11/22/14 46.0 0.66 0.77
GME 141122C00046500 C 11/22/14 46.5 0.55 0.66
GME 141122C00047000 C 11/22/14 47.0 0.47 0.57
GME 141122C00047500 C 11/22/14 47.5 0.34 0.53
GME 141122C00048000 C 11/22/14 48.0 0.28 0.46
GME 141122C00048500 C 11/22/14 48.5 0.22 0.39
GME 141122C00049000 C 11/22/14 49.0 0.27 0.33
GME 141122C00049500 C 11/22/14 49.5 0.17 0.28
GME 141122C00050000 C 11/22/14 50.0 0.13 0.24
GME 141122C00050500 C 11/22/14 50.5 0.09 0.21
GME 141122C00055000 C 11/22/14 55.0 0.02 0.11
GME 141122C00060000 C 11/22/14 60.0 0.00 0.05
GME 141122P00026000 P 11/22/14 26.0 0.00 0.08
GME 141122P00027000 P 11/22/14 27.0 0.00 0.11
GME 141122P00028000 P 11/22/14 28.0 0.01 0.13
GME 141122P00029000 P 11/22/14 29.0 0.03 0.14
GME 141122P00030000 P 11/22/14 30.0 0.05 0.17
GME 141122P00031000 P 11/22/14 31.0 0.07 0.21
GME 141122P00031500 P 11/22/14 31.5 0.09 0.23
GME 141122P00032000 P 11/22/14 32.0 0.11 0.25
GME 141122P00032500 P 11/22/14 32.5 0.14 0.22
GME 141122P00033000 P 11/22/14 33.0 0.16 0.24
GME 141122P00033500 P 11/22/14 33.5 0.17 0.33
GME 141122P00034000 P 11/22/14 34.0 0.21 0.37
GME 141122P00034500 P 11/22/14 34.5 0.23 0.40
GME 141122P00035000 P 11/22/14 35.0 0.26 0.43
GME 141122P00035500 P 11/22/14 35.5 0.32 0.48
GME 141122P00036000 P 11/22/14 36.0 0.36 0.53
GME 141122P00036500 P 11/22/14 36.5 0.49 0.62
GME 141122P00037000 P 11/22/14 37.0 0.57 0.68
GME 141122P00037500 P 11/22/14 37.5 0.60 0.76
GME 141122P00038000 P 11/22/14 38.0 0.75 0.79
GME 141122P00038500 P 11/22/14 38.5 0.87 1.01
GME 141122P00039000 P 11/22/14 39.0 0.99 1.12
GME 141122P00039500 P 11/22/14 39.5 1.12 1.25
GME 141122P00040000 P 11/22/14 40.0 1.29 1.35
GME 141122P00040500 P 11/22/14 40.5 1.45 1.60
GME 141122P00041000 P 11/22/14 41.0 1.66 1.77
GME 141122P00041500 P 11/22/14 41.5 1.86 2.09
GME 141122P00042000 P 11/22/14 42.0 2.09 2.22
GME 141122P00042500 P 11/22/14 42.5 2.34 2.46
GME 141122P00043000 P 11/22/14 43.0 2.61 2.91
GME 141122P00043500 P 11/22/14 43.5 2.89 3.05
GME 141122P00044000 P 11/22/14 44.0 3.20 3.55
GME 141122P00044500 P 11/22/14 44.5 3.50 3.70
GME 141122P00045000 P 11/22/14 45.0 3.85 4.05
GME 141122P00045500 P 11/22/14 45.5 4.20 4.65
GME 141122P00046000 P 11/22/14 46.0 4.60 5.05
GME 141122P00046500 P 11/22/14 46.5 5.00 5.45
GME 141122P00047000 P 11/22/14 47.0 5.40 5.90
GME 141122P00047500 P 11/22/14 47.5 5.80 6.30
GME 141122P00048000 P 11/22/14 48.0 5.90 7.35
GME 141122P00048500 P 11/22/14 48.5 6.35 7.80
GME 141122P00049000 P 11/22/14 49.0 6.80 8.30
GME 141122P00049500 P 11/22/14 49.5 7.25 8.75
GME 141122P00050000 P 11/22/14 50.0 7.70 9.25
GME 141122P00050500 P 11/22/14 50.5 8.20 9.70
GME 141122P00055000 P 11/22/14 55.0 12.25 14.40
GME 141122P00060000 P 11/22/14 60.0 17.40 19.55
GME 141128C00028000 C 11/28/14 28.0 12.50 14.70
GME 141128C00029000 C 11/28/14 29.0 11.55 14.35
GME 141128C00030000 C 11/28/14 30.0 10.65 12.80
GME 141128C00031500 C 11/28/14 31.5 9.60 11.65
GME 141128C00032000 C 11/28/14 32.0 9.05 11.10
GME 141128C00032500 C 11/28/14 32.5 8.75 10.20
GME 141128C00033000 C 11/28/14 33.0 8.10 9.75
GME 141128C00033500 C 11/28/14 33.5 7.65 9.25
GME 141128C00034000 C 11/28/14 34.0 7.20 8.75
GME 141128C00034500 C 11/28/14 34.5 6.65 8.30
GME 141128C00035000 C 11/28/14 35.0 6.25 7.85
GME 141128C00035500 C 11/28/14 35.5 6.00 7.40
GME 141128C00036000 C 11/28/14 36.0 5.55 6.95
GME 141128C00036500 C 11/28/14 36.5 5.80 6.25
GME 141128C00037000 C 11/28/14 37.0 5.40 5.80
GME 141128C00037500 C 11/28/14 37.5 5.00 5.40
GME 141128C00038000 C 11/28/14 38.0 4.60 5.00
GME 141128C00038500 C 11/28/14 38.5 4.20 4.60
GME 141128C00039000 C 11/28/14 39.0 3.85 4.25
GME 141128C00039500 C 11/28/14 39.5 3.50 3.90
GME 141128C00040000 C 11/28/14 40.0 3.15 3.55
GME 141128C00040500 C 11/28/14 40.5 2.93 3.25
GME 141128C00041000 C 11/28/14 41.0 2.75 2.92
GME 141128C00041500 C 11/28/14 41.5 2.34 2.68
GME 141128C00042000 C 11/28/14 42.0 2.22 2.35
GME 141128C00042500 C 11/28/14 42.5 1.93 2.12
GME 141128C00043000 C 11/28/14 43.0 1.73 1.91
GME 141128C00043500 C 11/28/14 43.5 1.48 1.71
GME 141128C00044000 C 11/28/14 44.0 1.25 1.49
GME 141128C00044500 C 11/28/14 44.5 1.13 1.32
GME 141128C00045000 C 11/28/14 45.0 0.92 1.16
GME 141128C00045500 C 11/28/14 45.5 0.79 1.02
GME 141128C00046000 C 11/28/14 46.0 0.66 0.86
GME 141128C00046500 C 11/28/14 46.5 0.63 0.74
GME 141128C00047000 C 11/28/14 47.0 0.47 0.64
GME 141128C00047500 C 11/28/14 47.5 0.38 0.62
GME 141128C00048000 C 11/28/14 48.0 0.31 0.52
GME 141128C00048500 C 11/28/14 48.5 0.25 0.47
GME 141128C00049000 C 11/28/14 49.0 0.20 0.42
GME 141128C00049500 C 11/28/14 49.5 0.17 0.36
GME 141128C00050000 C 11/28/14 50.0 0.14 0.32
GME 141128P00028000 P 11/28/14 28.0 0.02 0.14
GME 141128P00029000 P 11/28/14 29.0 0.05 0.17
GME 141128P00030000 P 11/28/14 30.0 0.07 0.19
GME 141128P00031500 P 11/28/14 31.5 0.12 0.25
GME 141128P00032000 P 11/28/14 32.0 0.14 0.29
GME 141128P00032500 P 11/28/14 32.5 0.16 0.32
GME 141128P00033000 P 11/28/14 33.0 0.18 0.35
GME 141128P00033500 P 11/28/14 33.5 0.22 0.37
GME 141128P00034000 P 11/28/14 34.0 0.26 0.42
GME 141128P00034500 P 11/28/14 34.5 0.30 0.47
GME 141128P00035000 P 11/28/14 35.0 0.34 0.51
GME 141128P00035500 P 11/28/14 35.5 0.40 0.57
GME 141128P00036000 P 11/28/14 36.0 0.45 0.64
GME 141128P00036500 P 11/28/14 36.5 0.52 0.72
GME 141128P00037000 P 11/28/14 37.0 0.60 0.79
GME 141128P00037500 P 11/28/14 37.5 0.69 0.87
GME 141128P00038000 P 11/28/14 38.0 0.81 0.99
GME 141128P00038500 P 11/28/14 38.5 0.93 1.14
GME 141128P00039000 P 11/28/14 39.0 1.05 1.28
GME 141128P00039500 P 11/28/14 39.5 1.22 1.44
GME 141128P00040000 P 11/28/14 40.0 1.37 1.62
GME 141128P00040500 P 11/28/14 40.5 1.60 1.77
GME 141128P00041000 P 11/28/14 41.0 1.79 1.97
GME 141128P00041500 P 11/28/14 41.5 2.00 2.21
GME 141128P00042000 P 11/28/14 42.0 2.24 2.37
GME 141128P00042500 P 11/28/14 42.5 2.49 2.64
GME 141128P00043000 P 11/28/14 43.0 2.76 3.10
GME 141128P00043500 P 11/28/14 43.5 3.00 3.25
GME 141128P00044000 P 11/28/14 44.0 3.35 3.80
GME 141128P00044500 P 11/28/14 44.5 3.65 4.15
GME 141128P00045000 P 11/28/14 45.0 4.00 4.50
GME 141128P00045500 P 11/28/14 45.5 4.35 4.85
GME 141128P00046000 P 11/28/14 46.0 4.75 5.25
GME 141128P00046500 P 11/28/14 46.5 5.10 5.65
GME 141128P00047000 P 11/28/14 47.0 5.50 6.10
GME 141128P00047500 P 11/28/14 47.5 5.95 6.45
GME 141128P00048000 P 11/28/14 48.0 6.05 7.25
GME 141128P00048500 P 11/28/14 48.5 6.45 8.00
GME 141128P00049000 P 11/28/14 49.0 6.90 8.45
GME 141128P00049500 P 11/28/14 49.5 7.35 8.90
GME 141128P00050000 P 11/28/14 50.0 7.80 9.35
GME 141205C00032000 C 12/05/14 32.0 9.00 10.70
GME 141205C00033000 C 12/05/14 33.0 8.05 9.80
GME 141205C00033500 C 12/05/14 33.5 7.60 9.25
GME 141205C00034000 C 12/05/14 34.0 7.15 8.85
GME 141205C00034500 C 12/05/14 34.5 6.70 8.30
GME 141205C00035000 C 12/05/14 35.0 6.25 7.85
GME 141205C00035500 C 12/05/14 35.5 5.85 7.45
GME 141205C00036000 C 12/05/14 36.0 6.25 6.70
GME 141205C00036500 C 12/05/14 36.5 5.85 6.25
GME 141205C00037000 C 12/05/14 37.0 5.45 5.85
GME 141205C00037500 C 12/05/14 37.5 5.05 5.45
GME 141205C00038000 C 12/05/14 38.0 4.65 5.05
GME 141205C00038500 C 12/05/14 38.5 4.30 4.70
GME 141205C00039000 C 12/05/14 39.0 3.95 4.35
GME 141205C00039500 C 12/05/14 39.5 3.55 3.95
GME 141205C00040000 C 12/05/14 40.0 3.25 3.65
GME 141205C00040500 C 12/05/14 40.5 2.92 3.30
GME 141205C00041000 C 12/05/14 41.0 2.81 3.00
GME 141205C00041500 C 12/05/14 41.5 2.48 2.70
GME 141205C00042000 C 12/05/14 42.0 2.20 2.47
GME 141205C00042500 C 12/05/14 42.5 1.98 2.19
GME 141205C00043000 C 12/05/14 43.0 1.72 1.96
GME 141205C00043500 C 12/05/14 43.5 1.51 1.75
GME 141205C00044000 C 12/05/14 44.0 1.39 1.56
GME 141205C00044500 C 12/05/14 44.5 1.20 1.38
GME 141205C00045000 C 12/05/14 45.0 1.07 1.21
GME 141205C00045500 C 12/05/14 45.5 0.89 1.07
GME 141205C00046000 C 12/05/14 46.0 0.80 0.93
GME 141205C00046500 C 12/05/14 46.5 0.64 0.83
GME 141205C00047000 C 12/05/14 47.0 0.58 0.72
GME 141205C00047500 C 12/05/14 47.5 0.45 0.64
GME 141205C00048000 C 12/05/14 48.0 0.38 0.56
GME 141205C00048500 C 12/05/14 48.5 0.32 0.49
GME 141205C00049000 C 12/05/14 49.0 0.27 0.49
GME 141205C00049500 C 12/05/14 49.5 0.21 0.43
GME 141205P00032000 P 12/05/14 32.0 0.16 0.37
GME 141205P00033000 P 12/05/14 33.0 0.26 0.43
GME 141205P00033500 P 12/05/14 33.5 0.30 0.47
GME 141205P00034000 P 12/05/14 34.0 0.33 0.52
GME 141205P00034500 P 12/05/14 34.5 0.39 0.57
GME 141205P00035000 P 12/05/14 35.0 0.45 0.64
GME 141205P00035500 P 12/05/14 35.5 0.53 0.70
GME 141205P00036000 P 12/05/14 36.0 0.59 0.78
GME 141205P00036500 P 12/05/14 36.5 0.68 0.86
GME 141205P00037000 P 12/05/14 37.0 0.76 0.95
GME 141205P00037500 P 12/05/14 37.5 0.89 1.06
GME 141205P00038000 P 12/05/14 38.0 1.04 1.17
GME 141205P00038500 P 12/05/14 38.5 1.13 1.34
GME 141205P00039000 P 12/05/14 39.0 1.26 1.51
GME 141205P00039500 P 12/05/14 39.5 1.43 1.70
GME 141205P00040000 P 12/05/14 40.0 1.63 1.80
GME 141205P00040500 P 12/05/14 40.5 1.83 2.04
GME 141205P00041000 P 12/05/14 41.0 2.03 2.31
GME 141205P00041500 P 12/05/14 41.5 2.25 2.44
GME 141205P00042000 P 12/05/14 42.0 2.49 2.71
GME 141205P00042500 P 12/05/14 42.5 2.77 2.99
GME 141205P00043000 P 12/05/14 43.0 3.05 3.30
GME 141205P00043500 P 12/05/14 43.5 3.30 3.70
GME 141205P00044000 P 12/05/14 44.0 3.65 4.00
GME 141205P00044500 P 12/05/14 44.5 3.95 4.40
GME 141205P00045000 P 12/05/14 45.0 4.30 4.60
GME 141205P00045500 P 12/05/14 45.5 4.65 4.95
GME 141205P00046000 P 12/05/14 46.0 5.05 5.55
GME 141205P00046500 P 12/05/14 46.5 5.45 5.95
GME 141205P00047000 P 12/05/14 47.0 5.80 6.35
GME 141205P00047500 P 12/05/14 47.5 6.25 6.75
GME 141205P00048000 P 12/05/14 48.0 6.65 7.20
GME 141205P00048500 P 12/05/14 48.5 6.75 7.65
GME 141205P00049000 P 12/05/14 49.0 7.20 8.10
GME 141205P00049500 P 12/05/14 49.5 7.65 8.60
GME 141220C00027000 C 12/20/14 27.0 13.80 15.60
GME 141220C00028000 C 12/20/14 28.0 12.55 14.65
GME 141220C00029000 C 12/20/14 29.0 11.55 13.80
GME 141220C00030000 C 12/20/14 30.0 10.60 12.70
GME 141220C00031000 C 12/20/14 31.0 10.10 11.70
GME 141220C00032000 C 12/20/14 32.0 9.15 11.15
GME 141220C00033000 C 12/20/14 33.0 8.15 9.80
GME 141220C00034000 C 12/20/14 34.0 7.40 8.85
GME 141220C00035000 C 12/20/14 35.0 6.50 7.95
GME 141220C00036000 C 12/20/14 36.0 6.40 6.80
GME 141220C00037000 C 12/20/14 37.0 5.55 6.05
GME 141220C00038000 C 12/20/14 38.0 4.80 5.25
GME 141220C00039000 C 12/20/14 39.0 4.15 4.50
GME 141220C00040000 C 12/20/14 40.0 3.75 3.85
GME 141220C00041000 C 12/20/14 41.0 2.94 3.25
GME 141220C00042000 C 12/20/14 42.0 2.54 2.67
GME 141220C00043000 C 12/20/14 43.0 1.97 2.21
GME 141220C00044000 C 12/20/14 44.0 1.65 1.80
GME 141220C00045000 C 12/20/14 45.0 1.37 1.43
GME 141220C00046000 C 12/20/14 46.0 0.95 1.16
GME 141220C00047000 C 12/20/14 47.0 0.71 0.91
GME 141220C00048000 C 12/20/14 48.0 0.55 0.65
GME 141220C00049000 C 12/20/14 49.0 0.39 0.58
GME 141220C00050000 C 12/20/14 50.0 0.28 0.46
GME 141220P00027000 P 12/20/14 27.0 0.07 0.23
GME 141220P00028000 P 12/20/14 28.0 0.10 0.26
GME 141220P00029000 P 12/20/14 29.0 0.13 0.31
GME 141220P00030000 P 12/20/14 30.0 0.17 0.35
GME 141220P00031000 P 12/20/14 31.0 0.22 0.41
GME 141220P00032000 P 12/20/14 32.0 0.29 0.49
GME 141220P00033000 P 12/20/14 33.0 0.37 0.58
GME 141220P00034000 P 12/20/14 34.0 0.51 0.63
GME 141220P00035000 P 12/20/14 35.0 0.60 0.83
GME 141220P00036000 P 12/20/14 36.0 0.79 1.00
GME 141220P00037000 P 12/20/14 37.0 0.96 1.12
GME 141220P00038000 P 12/20/14 38.0 1.29 1.44
GME 141220P00039000 P 12/20/14 39.0 1.58 1.69
GME 141220P00040000 P 12/20/14 40.0 1.89 2.11
GME 141220P00041000 P 12/20/14 41.0 2.34 2.46
GME 141220P00042000 P 12/20/14 42.0 2.82 3.05
GME 141220P00043000 P 12/20/14 43.0 3.35 3.60
GME 141220P00044000 P 12/20/14 44.0 3.90 4.30
GME 141220P00045000 P 12/20/14 45.0 4.55 4.85
GME 141220P00046000 P 12/20/14 46.0 5.30 5.75
GME 141220P00047000 P 12/20/14 47.0 6.05 6.60
GME 141220P00048000 P 12/20/14 48.0 6.85 7.40
GME 141220P00049000 P 12/20/14 49.0 7.70 8.25
GME 141220P00050000 P 12/20/14 50.0 8.30 9.15
GME 150117C00013000 C 01/17/15 13.0 27.30 29.80
GME 150117C00015000 C 01/17/15 15.0 25.25 27.95
GME 150117C00018000 C 01/17/15 18.0 21.85 24.60
GME 150117C00019000 C 01/17/15 19.0 21.25 23.85
GME 150117C00020000 C 01/17/15 20.0 20.70 22.65
GME 150117C00021000 C 01/17/15 21.0 19.65 21.60
GME 150117C00022000 C 01/17/15 22.0 18.55 20.55
GME 150117C00023000 C 01/17/15 23.0 17.50 19.60
GME 150117C00024000 C 01/17/15 24.0 16.55 18.60
GME 150117C00025000 C 01/17/15 25.0 16.55 17.55
GME 150117C00026000 C 01/17/15 26.0 15.50 16.80
GME 150117C00027000 C 01/17/15 27.0 14.60 15.60
GME 150117C00028000 C 01/17/15 28.0 13.50 14.95
GME 150117C00029000 C 01/17/15 29.0 12.55 13.90
GME 150117C00030000 C 01/17/15 30.0 11.70 12.80
GME 150117C00031000 C 01/17/15 31.0 10.85 11.85
GME 150117C00032000 C 01/17/15 32.0 9.70 10.90
GME 150117C00033000 C 01/17/15 33.0 8.60 9.95
GME 150117C00034000 C 01/17/15 34.0 7.75 9.10
GME 150117C00035000 C 01/17/15 35.0 7.80 8.00
GME 150117C00036000 C 01/17/15 36.0 7.00 7.25
GME 150117C00037000 C 01/17/15 37.0 6.10 6.45
GME 150117C00038000 C 01/17/15 38.0 5.45 5.80
GME 150117C00039000 C 01/17/15 39.0 4.75 5.05
GME 150117C00040000 C 01/17/15 40.0 4.20 4.45
GME 150117C00041000 C 01/17/15 41.0 3.70 3.85
GME 150117C00042000 C 01/17/15 42.0 3.15 3.35
GME 150117C00043000 C 01/17/15 43.0 2.64 2.85
GME 150117C00044000 C 01/17/15 44.0 2.30 2.42
GME 150117C00045000 C 01/17/15 45.0 1.95 2.05
GME 150117C00046000 C 01/17/15 46.0 1.57 1.73
GME 150117C00047000 C 01/17/15 47.0 1.33 1.44
GME 150117C00048000 C 01/17/15 48.0 1.10 1.20
GME 150117C00049000 C 01/17/15 49.0 0.80 1.01
GME 150117C00050000 C 01/17/15 50.0 0.65 0.83
GME 150117C00055000 C 01/17/15 55.0 0.18 0.34
GME 150117C00060000 C 01/17/15 60.0 0.04 0.16
GME 150117C00065000 C 01/17/15 65.0 0.01 0.09
GME 150117C00070000 C 01/17/15 70.0 0.00 0.09
GME 150117C00075000 C 01/17/15 75.0 0.00 0.06
GME 150117P00013000 P 01/17/15 13.0 0.01 0.04
GME 150117P00015000 P 01/17/15 15.0 0.00 0.05
GME 150117P00018000 P 01/17/15 18.0 0.00 0.11
GME 150117P00019000 P 01/17/15 19.0 0.00 0.11
GME 150117P00020000 P 01/17/15 20.0 0.01 0.14
GME 150117P00021000 P 01/17/15 21.0 0.00 0.16
GME 150117P00022000 P 01/17/15 22.0 0.05 0.18
GME 150117P00023000 P 01/17/15 23.0 0.05 0.20
GME 150117P00024000 P 01/17/15 24.0 0.07 0.23
GME 150117P00025000 P 01/17/15 25.0 0.13 0.26
GME 150117P00026000 P 01/17/15 26.0 0.14 0.33
GME 150117P00027000 P 01/17/15 27.0 0.18 0.30
GME 150117P00028000 P 01/17/15 28.0 0.24 0.43
GME 150117P00029000 P 01/17/15 29.0 0.30 0.49
GME 150117P00030000 P 01/17/15 30.0 0.40 0.52
GME 150117P00031000 P 01/17/15 31.0 0.51 0.65
GME 150117P00032000 P 01/17/15 32.0 0.60 0.77
GME 150117P00033000 P 01/17/15 33.0 0.74 0.93
GME 150117P00034000 P 01/17/15 34.0 0.91 1.07
GME 150117P00035000 P 01/17/15 35.0 1.13 1.24
GME 150117P00036000 P 01/17/15 36.0 1.33 1.47
GME 150117P00037000 P 01/17/15 37.0 1.61 1.67
GME 150117P00038000 P 01/17/15 38.0 1.90 2.04
GME 150117P00039000 P 01/17/15 39.0 2.25 2.38
GME 150117P00040000 P 01/17/15 40.0 2.62 2.79
GME 150117P00041000 P 01/17/15 41.0 3.05 3.20
GME 150117P00042000 P 01/17/15 42.0 3.55 3.75
GME 150117P00043000 P 01/17/15 43.0 4.05 4.30
GME 150117P00044000 P 01/17/15 44.0 4.55 4.95
GME 150117P00045000 P 01/17/15 45.0 5.30 5.55
GME 150117P00046000 P 01/17/15 46.0 5.95 6.25
GME 150117P00047000 P 01/17/15 47.0 6.60 6.95
GME 150117P00048000 P 01/17/15 48.0 7.35 7.65
GME 150117P00049000 P 01/17/15 49.0 8.15 8.70
GME 150117P00050000 P 01/17/15 50.0 9.00 9.60
GME 150117P00055000 P 01/17/15 55.0 13.10 14.70
GME 150117P00060000 P 01/17/15 60.0 17.95 19.75
GME 150117P00065000 P 01/17/15 65.0 22.90 24.90
GME 150117P00070000 P 01/17/15 70.0 27.80 29.60
GME 150117P00075000 P 01/17/15 75.0 32.80 35.10
GME 150417C00019000 C 04/17/15 19.0 21.55 23.80
GME 150417C00020000 C 04/17/15 20.0 19.90 23.90
GME 150417C00021000 C 04/17/15 21.0 19.25 23.05
GME 150417C00023000 C 04/17/15 23.0 17.65 20.75
GME 150417C00024000 C 04/17/15 24.0 16.00 19.85
GME 150417C00025000 C 04/17/15 25.0 15.35 19.10
GME 150417C00026000 C 04/17/15 26.0 14.35 17.90
GME 150417C00027000 C 04/17/15 27.0 14.50 15.85
GME 150417C00028000 C 04/17/15 28.0 13.75 14.95
GME 150417C00029000 C 04/17/15 29.0 12.80 14.00
GME 150417C00030000 C 04/17/15 30.0 11.75 13.05
GME 150417C00031000 C 04/17/15 31.0 10.25 12.30
GME 150417C00032000 C 04/17/15 32.0 10.50 11.10
GME 150417C00033000 C 04/17/15 33.0 9.70 10.30
GME 150417C00034000 C 04/17/15 34.0 8.95 9.55
GME 150417C00035000 C 04/17/15 35.0 8.20 8.80
GME 150417C00036000 C 04/17/15 36.0 7.45 8.15
GME 150417C00037000 C 04/17/15 37.0 6.80 7.45
GME 150417C00038000 C 04/17/15 38.0 6.15 6.85
GME 150417C00039000 C 04/17/15 39.0 5.55 6.15
GME 150417C00040000 C 04/17/15 40.0 5.20 5.60
GME 150417C00041000 C 04/17/15 41.0 4.50 4.95
GME 150417C00042000 C 04/17/15 42.0 4.15 4.60
GME 150417C00043000 C 04/17/15 43.0 3.70 4.00
GME 150417C00044000 C 04/17/15 44.0 3.35 3.55
GME 150417C00045000 C 04/17/15 45.0 2.86 3.20
GME 150417C00046000 C 04/17/15 46.0 2.52 2.83
GME 150417C00047000 C 04/17/15 47.0 2.19 2.51
GME 150417C00048000 C 04/17/15 48.0 1.92 2.27
GME 150417C00049000 C 04/17/15 49.0 1.66 2.00
GME 150417C00050000 C 04/17/15 50.0 1.44 1.60
GME 150417C00055000 C 04/17/15 55.0 0.65 0.89
GME 150417C00060000 C 04/17/15 60.0 0.27 0.48
GME 150417C00065000 C 04/17/15 65.0 0.11 0.27
GME 150417P00019000 P 04/17/15 19.0 0.09 0.24
GME 150417P00020000 P 04/17/15 20.0 0.11 0.29
GME 150417P00021000 P 04/17/15 21.0 0.14 0.34
GME 150417P00023000 P 04/17/15 23.0 0.23 0.46
GME 150417P00024000 P 04/17/15 24.0 0.29 0.51
GME 150417P00025000 P 04/17/15 25.0 0.36 0.61
GME 150417P00026000 P 04/17/15 26.0 0.44 0.70
GME 150417P00027000 P 04/17/15 27.0 0.54 0.78
GME 150417P00028000 P 04/17/15 28.0 0.65 0.90
GME 150417P00029000 P 04/17/15 29.0 0.79 1.06
GME 150417P00030000 P 04/17/15 30.0 0.91 1.22
GME 150417P00031000 P 04/17/15 31.0 1.08 1.40
GME 150417P00032000 P 04/17/15 32.0 1.27 1.60
GME 150417P00033000 P 04/17/15 33.0 1.48 1.82
GME 150417P00034000 P 04/17/15 34.0 1.71 2.06
GME 150417P00035000 P 04/17/15 35.0 2.00 2.35
GME 150417P00036000 P 04/17/15 36.0 2.29 2.65
GME 150417P00037000 P 04/17/15 37.0 2.64 2.99
GME 150417P00038000 P 04/17/15 38.0 3.05 3.40
GME 150417P00039000 P 04/17/15 39.0 3.50 3.80
GME 150417P00040000 P 04/17/15 40.0 3.90 4.25
GME 150417P00041000 P 04/17/15 41.0 4.40 4.75
GME 150417P00042000 P 04/17/15 42.0 4.90 5.30
GME 150417P00043000 P 04/17/15 43.0 5.45 5.85
GME 150417P00044000 P 04/17/15 44.0 6.05 6.55
GME 150417P00045000 P 04/17/15 45.0 6.65 7.10
GME 150417P00046000 P 04/17/15 46.0 7.20 7.80
GME 150417P00047000 P 04/17/15 47.0 7.95 8.45
GME 150417P00048000 P 04/17/15 48.0 8.60 9.25
GME 150417P00049000 P 04/17/15 49.0 9.35 10.10
GME 150417P00050000 P 04/17/15 50.0 10.05 10.85
GME 150417P00055000 P 04/17/15 55.0 14.30 15.05
GME 150417P00060000 P 04/17/15 60.0 18.35 20.55
GME 150417P00065000 P 04/17/15 65.0 23.20 25.45
GME 160115C00018000 C 01/15/16 18.0 21.90 25.25
GME 160115C00020000 C 01/15/16 20.0 21.35 22.90
GME 160115C00023000 C 01/15/16 23.0 17.85 19.60
GME 160115C00025000 C 01/15/16 25.0 16.55 17.80
GME 160115C00030000 C 01/15/16 30.0 13.00 13.75
GME 160115C00035000 C 01/15/16 35.0 9.65 10.45
GME 160115C00040000 C 01/15/16 40.0 6.95 7.75
GME 160115C00045000 C 01/15/16 45.0 4.90 5.60
GME 160115C00050000 C 01/15/16 50.0 3.35 4.00
GME 160115C00055000 C 01/15/16 55.0 2.17 2.81
GME 160115C00060000 C 01/15/16 60.0 1.38 1.95
GME 160115C00065000 C 01/15/16 65.0 0.86 1.35
GME 160115C00070000 C 01/15/16 70.0 0.60 0.94
GME 160115C00075000 C 01/15/16 75.0 0.32 0.65
GME 160115P00018000 P 01/15/16 18.0 0.43 0.70
GME 160115P00020000 P 01/15/16 20.0 0.67 0.96
GME 160115P00023000 P 01/15/16 23.0 1.05 1.42
GME 160115P00025000 P 01/15/16 25.0 1.41 1.81
GME 160115P00030000 P 01/15/16 30.0 2.68 3.05
GME 160115P00035000 P 01/15/16 35.0 4.40 4.90
GME 160115P00040000 P 01/15/16 40.0 6.75 7.30
GME 160115P00045000 P 01/15/16 45.0 9.60 10.25
GME 160115P00050000 P 01/15/16 50.0 12.95 13.80
GME 160115P00055000 P 01/15/16 55.0 16.75 17.65
GME 160115P00060000 P 01/15/16 60.0 20.95 21.85
GME 160115P00065000 P 01/15/16 65.0 25.40 26.25
GME 160115P00070000 P 01/15/16 70.0 29.70 31.55
GME 160115P00075000 P 01/15/16 75.0 34.05 37.15
GME 170120C00020000 C 01/20/17 20.0 20.90 23.00
GME 170120C00023000 C 01/20/17 23.0 17.50 21.50
GME 170120C00025000 C 01/20/17 25.0 15.90 19.90
GME 170120C00028000 C 01/20/17 28.0 14.40 16.75
GME 170120C00030000 C 01/20/17 30.0 13.00 15.45
GME 170120C00033000 C 01/20/17 33.0 11.10 13.50
GME 170120C00035000 C 01/20/17 35.0 10.00 12.55
GME 170120C00038000 C 01/20/17 38.0 8.40 11.40
GME 170120C00040000 C 01/20/17 40.0 7.80 10.25
GME 170120C00042000 C 01/20/17 42.0 7.00 9.25
GME 170120C00045000 C 01/20/17 45.0 5.70 8.20
GME 170120C00047000 C 01/20/17 47.0 5.05 7.85
GME 170120C00050000 C 01/20/17 50.0 4.35 6.95
GME 170120C00055000 C 01/20/17 55.0 3.10 5.65
GME 170120C00060000 C 01/20/17 60.0 2.26 4.30
GME 170120C00065000 C 01/20/17 65.0 1.77 3.60
GME 170120P00020000 P 01/20/17 20.0 1.14 2.67
GME 170120P00023000 P 01/20/17 23.0 2.16 3.20
GME 170120P00025000 P 01/20/17 25.0 2.53 4.05
GME 170120P00028000 P 01/20/17 28.0 3.75 4.80
GME 170120P00030000 P 01/20/17 30.0 4.45 5.60
GME 170120P00033000 P 01/20/17 33.0 5.75 7.10
GME 170120P00035000 P 01/20/17 35.0 6.30 8.00
GME 170120P00038000 P 01/20/17 38.0 7.90 9.90
GME 170120P00040000 P 01/20/17 40.0 9.00 10.65
GME 170120P00042000 P 01/20/17 42.0 10.10 12.10
GME 170120P00045000 P 01/20/17 45.0 12.00 14.25
GME 170120P00047000 P 01/20/17 47.0 13.65 15.60
GME 170120P00050000 P 01/20/17 50.0 15.75 17.55
GME 170120P00055000 P 01/20/17 55.0 19.35 21.25
GME 170120P00060000 P 01/20/17 60.0 23.25 25.40
GME 170120P00065000 P 01/20/17 65.0 27.40 29.40

OPRA data is delayed 15 minutes.