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 (2016-01-29)Premium Content

Gamestop Corp Holding Company (GME)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 160212C00020000 C 02/12/16 20.0 6.05 7.10
GME 160212C00021000 C 02/12/16 21.0 5.00 6.10
GME 160212C00021500 C 02/12/16 21.5 4.55 5.65
GME 160212C00022000 C 02/12/16 22.0 4.05 5.15
GME 160212C00022500 C 02/12/16 22.5 3.60 4.60
GME 160212C00023000 C 02/12/16 23.0 3.05 4.10
GME 160212C00023500 C 02/12/16 23.5 2.59 3.60
GME 160212C00024000 C 02/12/16 24.0 2.12 3.10
GME 160212C00024500 C 02/12/16 24.5 1.64 2.63
GME 160212C00025000 C 02/12/16 25.0 1.21 2.08
GME 160212C00025500 C 02/12/16 25.5 0.89 1.58
GME 160212C00026000 C 02/12/16 26.0 0.69 0.94
GME 160212C00026500 C 02/12/16 26.5 0.39 0.53
GME 160212C00027000 C 02/12/16 27.0 0.15 0.21
GME 160212C00027500 C 02/12/16 27.5 0.01 0.12
GME 160212C00028000 C 02/12/16 28.0 0.02 0.06
GME 160212C00028500 C 02/12/16 28.5 0.00 0.13
GME 160212C00029000 C 02/12/16 29.0 0.00 0.33
GME 160212C00029500 C 02/12/16 29.5 0.00 0.32
GME 160212C00030000 C 02/12/16 30.0 0.00 0.32
GME 160212C00030500 C 02/12/16 30.5 0.00 0.15
GME 160212C00031000 C 02/12/16 31.0 0.00 0.32
GME 160212C00031500 C 02/12/16 31.5 0.00 0.19
GME 160212C00032000 C 02/12/16 32.0 0.00 0.20
GME 160212C00032500 C 02/12/16 32.5 0.00 0.32
GME 160212C00033000 C 02/12/16 33.0 0.00 0.29
GME 160212C00033500 C 02/12/16 33.5 0.00 0.32
GME 160212C00034000 C 02/12/16 34.0 0.00 0.30
GME 160212C00034500 C 02/12/16 34.5 0.00 0.32
GME 160212C00035000 C 02/12/16 35.0 0.00 0.31
GME 160212C00035500 C 02/12/16 35.5 0.00 0.32
GME 160212C00036000 C 02/12/16 36.0 0.00 0.31
GME 160212C00036500 C 02/12/16 36.5 0.00 0.31
GME 160212C00037000 C 02/12/16 37.0 0.00 0.30
GME 160212C00037500 C 02/12/16 37.5 0.00 0.31
GME 160212C00038000 C 02/12/16 38.0 0.00 0.31
GME 160212C00038500 C 02/12/16 38.5 0.00 0.31
GME 160212C00039000 C 02/12/16 39.0 0.00 0.32
GME 160212C00039500 C 02/12/16 39.5 0.00 0.30
GME 160212P00020000 P 02/12/16 20.0 0.00 0.13
GME 160212P00021000 P 02/12/16 21.0 0.00 0.13
GME 160212P00021500 P 02/12/16 21.5 0.00 0.13
GME 160212P00022000 P 02/12/16 22.0 0.00 0.31
GME 160212P00022500 P 02/12/16 22.5 0.00 0.32
GME 160212P00023000 P 02/12/16 23.0 0.00 0.32
GME 160212P00023500 P 02/12/16 23.5 0.00 0.32
GME 160212P00024000 P 02/12/16 24.0 0.00 0.07
GME 160212P00024500 P 02/12/16 24.5 0.00 0.08
GME 160212P00025000 P 02/12/16 25.0 0.02 0.10
GME 160212P00025500 P 02/12/16 25.5 0.03 0.13
GME 160212P00026000 P 02/12/16 26.0 0.09 0.15
GME 160212P00026500 P 02/12/16 26.5 0.20 0.30
GME 160212P00027000 P 02/12/16 27.0 0.43 0.59
GME 160212P00027500 P 02/12/16 27.5 0.72 1.24
GME 160212P00028000 P 02/12/16 28.0 1.04 1.87
GME 160212P00028500 P 02/12/16 28.5 1.50 2.39
GME 160212P00029000 P 02/12/16 29.0 2.00 2.94
GME 160212P00029500 P 02/12/16 29.5 2.39 3.45
GME 160212P00030000 P 02/12/16 30.0 2.99 3.95
GME 160212P00030500 P 02/12/16 30.5 3.10 4.45
GME 160212P00031000 P 02/12/16 31.0 3.90 4.95
GME 160212P00031500 P 02/12/16 31.5 4.40 5.45
GME 160212P00032000 P 02/12/16 32.0 4.80 5.95
GME 160212P00032500 P 02/12/16 32.5 5.35 6.45
GME 160212P00033000 P 02/12/16 33.0 5.85 6.95
GME 160212P00033500 P 02/12/16 33.5 6.30 7.15
GME 160212P00034000 P 02/12/16 34.0 6.80 8.00
GME 160212P00034500 P 02/12/16 34.5 7.10 8.45
GME 160212P00035000 P 02/12/16 35.0 7.85 8.95
GME 160212P00035500 P 02/12/16 35.5 8.25 9.45
GME 160212P00036000 P 02/12/16 36.0 8.50 9.70
GME 160212P00036500 P 02/12/16 36.5 8.20 10.95
GME 160212P00037000 P 02/12/16 37.0 8.80 11.45
GME 160212P00037500 P 02/12/16 37.5 9.75 11.90
GME 160212P00038000 P 02/12/16 38.0 10.65 12.40
GME 160212P00038500 P 02/12/16 38.5 10.35 12.90
GME 160212P00039000 P 02/12/16 39.0 10.85 13.40
GME 160212P00039500 P 02/12/16 39.5 12.15 13.90
GME 160219C00018000 C 02/19/16 18.0 8.25 9.05
GME 160219C00018500 C 02/19/16 18.5 7.75 8.55
GME 160219C00019000 C 02/19/16 19.0 7.25 8.05
GME 160219C00019500 C 02/19/16 19.5 6.75 7.55
GME 160219C00020000 C 02/19/16 20.0 6.05 7.15
GME 160219C00020500 C 02/19/16 20.5 5.75 6.60
GME 160219C00021000 C 02/19/16 21.0 5.25 6.10
GME 160219C00021500 C 02/19/16 21.5 4.75 5.55
GME 160219C00022000 C 02/19/16 22.0 4.25 5.05
GME 160219C00022500 C 02/19/16 22.5 3.75 4.60
GME 160219C00023000 C 02/19/16 23.0 3.25 4.10
GME 160219C00023500 C 02/19/16 23.5 2.69 3.65
GME 160219C00024000 C 02/19/16 24.0 2.41 3.15
GME 160219C00024500 C 02/19/16 24.5 1.97 2.71
GME 160219C00025000 C 02/19/16 25.0 1.82 2.23
GME 160219C00025500 C 02/19/16 25.5 1.41 1.79
GME 160219C00026000 C 02/19/16 26.0 1.10 1.31
GME 160219C00026500 C 02/19/16 26.5 0.82 0.93
GME 160219C00027000 C 02/19/16 27.0 0.58 0.67
GME 160219C00027500 C 02/19/16 27.5 0.38 0.47
GME 160219C00028000 C 02/19/16 28.0 0.25 0.32
GME 160219C00028500 C 02/19/16 28.5 0.17 0.22
GME 160219C00029000 C 02/19/16 29.0 0.11 0.15
GME 160219C00029500 C 02/19/16 29.5 0.05 0.11
GME 160219C00030000 C 02/19/16 30.0 0.02 0.09
GME 160219C00030500 C 02/19/16 30.5 0.02 0.12
GME 160219C00031000 C 02/19/16 31.0 0.01 0.09
GME 160219C00031500 C 02/19/16 31.5 0.00 0.10
GME 160219C00032000 C 02/19/16 32.0 0.01 0.11
GME 160219C00032500 C 02/19/16 32.5 0.00 0.08
GME 160219C00033000 C 02/19/16 33.0 0.00 0.09
GME 160219C00033500 C 02/19/16 33.5 0.00 0.16
GME 160219C00034000 C 02/19/16 34.0 0.00 0.04
GME 160219C00034500 C 02/19/16 34.5 0.00 0.24
GME 160219C00035000 C 02/19/16 35.0 0.00 0.13
GME 160219C00035500 C 02/19/16 35.5 0.00 0.07
GME 160219C00036000 C 02/19/16 36.0 0.00 0.24
GME 160219C00036500 C 02/19/16 36.5 0.00 0.09
GME 160219C00037000 C 02/19/16 37.0 0.00 0.09
GME 160219C00038000 C 02/19/16 38.0 0.00 0.11
GME 160219C00039000 C 02/19/16 39.0 0.00 0.11
GME 160219C00040000 C 02/19/16 40.0 0.00 0.10
GME 160219C00041000 C 02/19/16 41.0 0.00 0.10
GME 160219C00042000 C 02/19/16 42.0 0.00 0.09
GME 160219P00018000 P 02/19/16 18.0 0.00 0.31
GME 160219P00018500 P 02/19/16 18.5 0.00 0.29
GME 160219P00019000 P 02/19/16 19.0 0.00 0.31
GME 160219P00019500 P 02/19/16 19.5 0.00 0.31
GME 160219P00020000 P 02/19/16 20.0 0.00 0.20
GME 160219P00020500 P 02/19/16 20.5 0.00 0.13
GME 160219P00021000 P 02/19/16 21.0 0.01 0.12
GME 160219P00021500 P 02/19/16 21.5 0.01 0.09
GME 160219P00022000 P 02/19/16 22.0 0.02 0.10
GME 160219P00022500 P 02/19/16 22.5 0.02 0.33
GME 160219P00023000 P 02/19/16 23.0 0.01 0.28
GME 160219P00023500 P 02/19/16 23.5 0.07 0.13
GME 160219P00024000 P 02/19/16 24.0 0.09 0.15
GME 160219P00024500 P 02/19/16 24.5 0.13 0.19
GME 160219P00025000 P 02/19/16 25.0 0.22 0.27
GME 160219P00025500 P 02/19/16 25.5 0.32 0.41
GME 160219P00026000 P 02/19/16 26.0 0.48 0.58
GME 160219P00026500 P 02/19/16 26.5 0.68 0.78
GME 160219P00027000 P 02/19/16 27.0 0.90 1.03
GME 160219P00027500 P 02/19/16 27.5 1.20 1.37
GME 160219P00028000 P 02/19/16 28.0 1.40 1.72
GME 160219P00028500 P 02/19/16 28.5 1.76 2.13
GME 160219P00029000 P 02/19/16 29.0 2.14 2.76
GME 160219P00029500 P 02/19/16 29.5 2.62 3.45
GME 160219P00030000 P 02/19/16 30.0 3.00 3.55
GME 160219P00030500 P 02/19/16 30.5 3.55 4.40
GME 160219P00031000 P 02/19/16 31.0 3.95 4.55
GME 160219P00031500 P 02/19/16 31.5 4.50 5.05
GME 160219P00032000 P 02/19/16 32.0 5.05 5.50
GME 160219P00032500 P 02/19/16 32.5 5.50 6.35
GME 160219P00033000 P 02/19/16 33.0 6.00 6.55
GME 160219P00033500 P 02/19/16 33.5 6.50 7.05
GME 160219P00034000 P 02/19/16 34.0 6.95 7.60
GME 160219P00034500 P 02/19/16 34.5 7.50 8.30
GME 160219P00035000 P 02/19/16 35.0 8.00 8.80
GME 160219P00035500 P 02/19/16 35.5 8.50 9.30
GME 160219P00036000 P 02/19/16 36.0 9.00 9.60
GME 160219P00036500 P 02/19/16 36.5 9.50 10.25
GME 160219P00037000 P 02/19/16 37.0 10.00 10.80
GME 160219P00038000 P 02/19/16 38.0 11.00 11.80
GME 160219P00039000 P 02/19/16 39.0 12.00 12.80
GME 160219P00040000 P 02/19/16 40.0 13.00 13.80
GME 160219P00041000 P 02/19/16 41.0 14.00 14.80
GME 160219P00042000 P 02/19/16 42.0 15.00 15.80
GME 160226C00020000 C 02/26/16 20.0 5.05 8.25
GME 160226C00021000 C 02/26/16 21.0 4.95 6.40
GME 160226C00021500 C 02/26/16 21.5 3.85 6.25
GME 160226C00022000 C 02/26/16 22.0 3.45 5.75
GME 160226C00022500 C 02/26/16 22.5 2.91 5.25
GME 160226C00023000 C 02/26/16 23.0 2.77 4.80
GME 160226C00023500 C 02/26/16 23.5 2.77 3.80
GME 160226C00024000 C 02/26/16 24.0 2.40 3.35
GME 160226C00024500 C 02/26/16 24.5 2.32 2.89
GME 160226C00025000 C 02/26/16 25.0 1.64 2.50
GME 160226C00025500 C 02/26/16 25.5 1.61 1.99
GME 160226C00026000 C 02/26/16 26.0 1.33 1.67
GME 160226C00026500 C 02/26/16 26.5 1.06 1.36
GME 160226C00027000 C 02/26/16 27.0 0.82 0.94
GME 160226C00027500 C 02/26/16 27.5 0.63 0.73
GME 160226C00028000 C 02/26/16 28.0 0.47 0.57
GME 160226C00028500 C 02/26/16 28.5 0.33 0.41
GME 160226C00029000 C 02/26/16 29.0 0.24 0.34
GME 160226C00029500 C 02/26/16 29.5 0.15 0.27
GME 160226C00030000 C 02/26/16 30.0 0.12 0.19
GME 160226C00030500 C 02/26/16 30.5 0.02 0.43
GME 160226C00031000 C 02/26/16 31.0 0.01 0.20
GME 160226C00031500 C 02/26/16 31.5 0.00 0.36
GME 160226C00032000 C 02/26/16 32.0 0.00 0.35
GME 160226C00032500 C 02/26/16 32.5 0.00 0.29
GME 160226C00033000 C 02/26/16 33.0 0.00 0.30
GME 160226C00033500 C 02/26/16 33.5 0.00 0.30
GME 160226C00034000 C 02/26/16 34.0 0.00 0.29
GME 160226C00034500 C 02/26/16 34.5 0.00 0.29
GME 160226C00035000 C 02/26/16 35.0 0.00 0.30
GME 160226C00035500 C 02/26/16 35.5 0.00 0.31
GME 160226C00036000 C 02/26/16 36.0 0.00 0.32
GME 160226C00036500 C 02/26/16 36.5 0.00 0.31
GME 160226C00037000 C 02/26/16 37.0 0.00 0.32
GME 160226C00037500 C 02/26/16 37.5 0.00 0.31
GME 160226C00038000 C 02/26/16 38.0 0.00 0.32
GME 160226P00020000 P 02/26/16 20.0 0.00 0.35
GME 160226P00021000 P 02/26/16 21.0 0.02 0.38
GME 160226P00021500 P 02/26/16 21.5 0.02 0.38
GME 160226P00022000 P 02/26/16 22.0 0.07 0.42
GME 160226P00022500 P 02/26/16 22.5 0.09 0.34
GME 160226P00023000 P 02/26/16 23.0 0.11 0.26
GME 160226P00023500 P 02/26/16 23.5 0.19 0.30
GME 160226P00024000 P 02/26/16 24.0 0.20 0.35
GME 160226P00024500 P 02/26/16 24.5 0.31 0.43
GME 160226P00025000 P 02/26/16 25.0 0.41 0.55
GME 160226P00025500 P 02/26/16 25.5 0.56 0.66
GME 160226P00026000 P 02/26/16 26.0 0.73 0.85
GME 160226P00026500 P 02/26/16 26.5 0.94 1.06
GME 160226P00027000 P 02/26/16 27.0 1.17 1.35
GME 160226P00027500 P 02/26/16 27.5 1.45 1.68
GME 160226P00028000 P 02/26/16 28.0 1.63 2.76
GME 160226P00028500 P 02/26/16 28.5 1.94 2.81
GME 160226P00029000 P 02/26/16 29.0 2.30 3.05
GME 160226P00029500 P 02/26/16 29.5 2.68 3.35
GME 160226P00030000 P 02/26/16 30.0 3.15 3.75
GME 160226P00030500 P 02/26/16 30.5 3.55 4.30
GME 160226P00031000 P 02/26/16 31.0 4.00 4.75
GME 160226P00031500 P 02/26/16 31.5 4.45 5.30
GME 160226P00032000 P 02/26/16 32.0 4.95 6.15
GME 160226P00032500 P 02/26/16 32.5 5.40 6.30
GME 160226P00033000 P 02/26/16 33.0 5.90 6.70
GME 160226P00033500 P 02/26/16 33.5 6.40 7.25
GME 160226P00034000 P 02/26/16 34.0 6.90 7.65
GME 160226P00034500 P 02/26/16 34.5 6.55 9.55
GME 160226P00035000 P 02/26/16 35.0 7.05 10.05
GME 160226P00035500 P 02/26/16 35.5 7.55 10.55
GME 160226P00036000 P 02/26/16 36.0 8.05 11.05
GME 160226P00036500 P 02/26/16 36.5 8.55 11.60
GME 160226P00037000 P 02/26/16 37.0 9.05 12.10
GME 160226P00037500 P 02/26/16 37.5 9.55 12.60
GME 160226P00038000 P 02/26/16 38.0 10.05 13.10
GME 160304C00018000 C 03/04/16 18.0 7.00 10.45
GME 160304C00018500 C 03/04/16 18.5 6.50 9.50
GME 160304C00019000 C 03/04/16 19.0 6.00 9.00
GME 160304C00019500 C 03/04/16 19.5 6.25 8.00
GME 160304C00020000 C 03/04/16 20.0 6.60 7.20
GME 160304C00020500 C 03/04/16 20.5 5.45 7.05
GME 160304C00021000 C 03/04/16 21.0 5.40 6.35
GME 160304C00021500 C 03/04/16 21.5 3.95 6.50
GME 160304C00022000 C 03/04/16 22.0 3.45 6.50
GME 160304C00022500 C 03/04/16 22.5 3.00 5.40
GME 160304C00023000 C 03/04/16 23.0 3.30 4.70
GME 160304C00023500 C 03/04/16 23.5 2.89 4.05
GME 160304C00024000 C 03/04/16 24.0 2.49 3.60
GME 160304C00024500 C 03/04/16 24.5 2.27 3.05
GME 160304C00025000 C 03/04/16 25.0 1.97 2.65
GME 160304C00025500 C 03/04/16 25.5 1.66 2.17
GME 160304C00026000 C 03/04/16 26.0 1.48 1.85
GME 160304C00026500 C 03/04/16 26.5 1.24 1.41
GME 160304C00027000 C 03/04/16 27.0 1.03 1.17
GME 160304C00027500 C 03/04/16 27.5 0.82 0.95
GME 160304C00028000 C 03/04/16 28.0 0.63 0.73
GME 160304C00028500 C 03/04/16 28.5 0.49 0.59
GME 160304C00029000 C 03/04/16 29.0 0.36 0.46
GME 160304C00029500 C 03/04/16 29.5 0.28 0.36
GME 160304C00030000 C 03/04/16 30.0 0.20 0.30
GME 160304C00030500 C 03/04/16 30.5 0.12 0.24
GME 160304C00031000 C 03/04/16 31.0 0.11 0.19
GME 160304C00031500 C 03/04/16 31.5 0.08 0.20
GME 160304C00032000 C 03/04/16 32.0 0.01 0.20
GME 160304C00032500 C 03/04/16 32.5 0.00 0.37
GME 160304C00033000 C 03/04/16 33.0 0.00 0.36
GME 160304C00033500 C 03/04/16 33.5 0.00 0.27
GME 160304C00034000 C 03/04/16 34.0 0.00 0.25
GME 160304C00034500 C 03/04/16 34.5 0.00 0.33
GME 160304C00035000 C 03/04/16 35.0 0.00 0.33
GME 160304P00018000 P 03/04/16 18.0 0.00 0.34
GME 160304P00018500 P 03/04/16 18.5 0.00 0.35
GME 160304P00019000 P 03/04/16 19.0 0.01 0.36
GME 160304P00019500 P 03/04/16 19.5 0.01 0.37
GME 160304P00020000 P 03/04/16 20.0 0.02 0.39
GME 160304P00020500 P 03/04/16 20.5 0.02 0.41
GME 160304P00021000 P 03/04/16 21.0 0.07 0.39
GME 160304P00021500 P 03/04/16 21.5 0.11 0.25
GME 160304P00022000 P 03/04/16 22.0 0.13 0.27
GME 160304P00022500 P 03/04/16 22.5 0.15 0.32
GME 160304P00023000 P 03/04/16 23.0 0.21 0.37
GME 160304P00023500 P 03/04/16 23.5 0.30 0.43
GME 160304P00024000 P 03/04/16 24.0 0.34 0.50
GME 160304P00024500 P 03/04/16 24.5 0.51 0.60
GME 160304P00025000 P 03/04/16 25.0 0.63 0.78
GME 160304P00025500 P 03/04/16 25.5 0.73 0.94
GME 160304P00026000 P 03/04/16 26.0 0.91 1.15
GME 160304P00026500 P 03/04/16 26.5 1.16 1.34
GME 160304P00027000 P 03/04/16 27.0 1.41 1.61
GME 160304P00027500 P 03/04/16 27.5 1.64 1.94
GME 160304P00028000 P 03/04/16 28.0 1.96 2.63
GME 160304P00028500 P 03/04/16 28.5 1.85 3.10
GME 160304P00029000 P 03/04/16 29.0 2.00 4.40
GME 160304P00029500 P 03/04/16 29.5 2.81 3.60
GME 160304P00030000 P 03/04/16 30.0 2.60 5.00
GME 160304P00030500 P 03/04/16 30.5 3.05 5.35
GME 160304P00031000 P 03/04/16 31.0 3.50 5.85
GME 160304P00031500 P 03/04/16 31.5 3.95 6.30
GME 160304P00032000 P 03/04/16 32.0 4.45 6.85
GME 160304P00032500 P 03/04/16 32.5 4.90 7.25
GME 160304P00033000 P 03/04/16 33.0 5.15 8.10
GME 160304P00033500 P 03/04/16 33.5 5.60 8.60
GME 160304P00034000 P 03/04/16 34.0 6.10 9.10
GME 160304P00034500 P 03/04/16 34.5 6.60 9.60
GME 160304P00035000 P 03/04/16 35.0 7.10 10.10
GME 160311C00018000 C 03/11/16 18.0 7.00 10.00
GME 160311C00019000 C 03/11/16 19.0 6.00 9.00
GME 160311C00019500 C 03/11/16 19.5 5.55 8.55
GME 160311C00020000 C 03/11/16 20.0 5.90 8.05
GME 160311C00020500 C 03/11/16 20.5 6.05 6.75
GME 160311C00021000 C 03/11/16 21.0 5.60 6.30
GME 160311C00021500 C 03/11/16 21.5 5.05 5.85
GME 160311C00022000 C 03/11/16 22.0 4.60 5.35
GME 160311C00022500 C 03/11/16 22.5 4.15 4.85
GME 160311C00023000 C 03/11/16 23.0 2.60 5.00
GME 160311C00023500 C 03/11/16 23.5 3.20 4.00
GME 160311C00024000 C 03/11/16 24.0 2.57 3.60
GME 160311C00024500 C 03/11/16 24.5 2.55 3.15
GME 160311C00025000 C 03/11/16 25.0 2.26 2.81
GME 160311C00025500 C 03/11/16 25.5 1.86 2.35
GME 160311C00026000 C 03/11/16 26.0 1.61 2.03
GME 160311C00026500 C 03/11/16 26.5 1.38 1.59
GME 160311C00027000 C 03/11/16 27.0 1.16 1.32
GME 160311C00027500 C 03/11/16 27.5 0.95 1.08
GME 160311C00028000 C 03/11/16 28.0 0.77 0.89
GME 160311C00028500 C 03/11/16 28.5 0.62 0.72
GME 160311C00029000 C 03/11/16 29.0 0.48 0.58
GME 160311C00029500 C 03/11/16 29.5 0.38 0.48
GME 160311C00030000 C 03/11/16 30.0 0.24 0.47
GME 160311C00030500 C 03/11/16 30.5 0.11 0.42
GME 160311C00031000 C 03/11/16 31.0 0.07 0.50
GME 160311C00031500 C 03/11/16 31.5 0.05 0.46
GME 160311C00032000 C 03/11/16 32.0 0.02 0.43
GME 160311C00032500 C 03/11/16 32.5 0.01 0.40
GME 160311C00033000 C 03/11/16 33.0 0.00 0.38
GME 160311C00033500 C 03/11/16 33.5 0.00 0.36
GME 160311C00034000 C 03/11/16 34.0 0.00 0.19
GME 160311C00034500 C 03/11/16 34.5 0.00 0.34
GME 160311C00035000 C 03/11/16 35.0 0.00 0.24
GME 160311P00018000 P 03/11/16 18.0 0.01 0.37
GME 160311P00019000 P 03/11/16 19.0 0.02 0.40
GME 160311P00019500 P 03/11/16 19.5 0.03 0.42
GME 160311P00020000 P 03/11/16 20.0 0.04 0.44
GME 160311P00020500 P 03/11/16 20.5 0.06 0.33
GME 160311P00021000 P 03/11/16 21.0 0.07 0.40
GME 160311P00021500 P 03/11/16 21.5 0.09 0.32
GME 160311P00022000 P 03/11/16 22.0 0.12 0.39
GME 160311P00022500 P 03/11/16 22.5 0.21 0.47
GME 160311P00023000 P 03/11/16 23.0 0.34 0.54
GME 160311P00023500 P 03/11/16 23.5 0.44 0.58
GME 160311P00024000 P 03/11/16 24.0 0.47 0.74
GME 160311P00024500 P 03/11/16 24.5 0.70 0.84
GME 160311P00025000 P 03/11/16 25.0 0.86 1.02
GME 160311P00025500 P 03/11/16 25.5 1.04 1.21
GME 160311P00026000 P 03/11/16 26.0 1.26 1.45
GME 160311P00026500 P 03/11/16 26.5 1.48 1.68
GME 160311P00027000 P 03/11/16 27.0 1.69 1.99
GME 160311P00027500 P 03/11/16 27.5 1.85 2.54
GME 160311P00028000 P 03/11/16 28.0 2.20 2.96
GME 160311P00028500 P 03/11/16 28.5 2.59 3.35
GME 160311P00029000 P 03/11/16 29.0 2.78 3.80
GME 160311P00029500 P 03/11/16 29.5 3.10 4.25
GME 160311P00030000 P 03/11/16 30.0 3.55 4.70
GME 160311P00030500 P 03/11/16 30.5 3.90 5.15
GME 160311P00031000 P 03/11/16 31.0 4.35 5.90
GME 160311P00031500 P 03/11/16 31.5 4.80 6.40
GME 160311P00032000 P 03/11/16 32.0 5.30 6.30
GME 160311P00032500 P 03/11/16 32.5 5.70 6.80
GME 160311P00033000 P 03/11/16 33.0 6.20 7.35
GME 160311P00033500 P 03/11/16 33.5 6.70 7.85
GME 160311P00034000 P 03/11/16 34.0 6.40 8.90
GME 160311P00034500 P 03/11/16 34.5 6.90 9.40
GME 160311P00035000 P 03/11/16 35.0 7.40 9.90
GME 160318C00016000 C 03/18/16 16.0 10.20 11.35
GME 160318C00017000 C 03/18/16 17.0 9.25 10.10
GME 160318C00018000 C 03/18/16 18.0 8.25 9.05
GME 160318C00019000 C 03/18/16 19.0 7.10 8.25
GME 160318C00020000 C 03/18/16 20.0 6.25 7.10
GME 160318C00021000 C 03/18/16 21.0 5.65 6.20
GME 160318C00022000 C 03/18/16 22.0 4.65 5.30
GME 160318C00023000 C 03/18/16 23.0 3.55 4.35
GME 160318C00024000 C 03/18/16 24.0 2.79 3.60
GME 160318C00025000 C 03/18/16 25.0 2.08 2.75
GME 160318C00026000 C 03/18/16 26.0 1.75 2.10
GME 160318C00027000 C 03/18/16 27.0 1.31 1.42
GME 160318C00028000 C 03/18/16 28.0 0.90 1.01
GME 160318C00029000 C 03/18/16 29.0 0.60 0.70
GME 160318C00030000 C 03/18/16 30.0 0.39 0.46
GME 160318C00031000 C 03/18/16 31.0 0.25 0.31
GME 160318C00032000 C 03/18/16 32.0 0.08 0.28
GME 160318C00033000 C 03/18/16 33.0 0.05 0.27
GME 160318C00034000 C 03/18/16 34.0 0.05 0.12
GME 160318C00035000 C 03/18/16 35.0 0.03 0.10
GME 160318P00016000 P 03/18/16 16.0 0.01 0.35
GME 160318P00017000 P 03/18/16 17.0 0.01 0.30
GME 160318P00018000 P 03/18/16 18.0 0.03 0.40
GME 160318P00019000 P 03/18/16 19.0 0.09 0.41
GME 160318P00020000 P 03/18/16 20.0 0.17 0.29
GME 160318P00021000 P 03/18/16 21.0 0.21 0.36
GME 160318P00022000 P 03/18/16 22.0 0.30 0.52
GME 160318P00023000 P 03/18/16 23.0 0.52 0.61
GME 160318P00024000 P 03/18/16 24.0 0.73 0.84
GME 160318P00025000 P 03/18/16 25.0 1.05 1.17
GME 160318P00026000 P 03/18/16 26.0 1.45 1.58
GME 160318P00027000 P 03/18/16 27.0 1.88 2.14
GME 160318P00028000 P 03/18/16 28.0 2.41 3.10
GME 160318P00029000 P 03/18/16 29.0 3.10 3.85
GME 160318P00030000 P 03/18/16 30.0 3.90 4.60
GME 160318P00031000 P 03/18/16 31.0 4.65 5.50
GME 160318P00032000 P 03/18/16 32.0 5.55 6.25
GME 160318P00033000 P 03/18/16 33.0 6.50 7.35
GME 160318P00034000 P 03/18/16 34.0 7.45 8.30
GME 160318P00035000 P 03/18/16 35.0 8.40 9.60
GME 160324C00018000 C 03/24/16 18.0 7.05 10.00
GME 160324C00018500 C 03/24/16 18.5 6.55 9.55
GME 160324C00019000 C 03/24/16 19.0 6.05 9.05
GME 160324C00019500 C 03/24/16 19.5 6.25 8.30
GME 160324C00020000 C 03/24/16 20.0 6.20 7.55
GME 160324C00020500 C 03/24/16 20.5 6.15 6.85
GME 160324C00021000 C 03/24/16 21.0 5.70 6.40
GME 160324C00021500 C 03/24/16 21.5 5.15 5.90
GME 160324C00022000 C 03/24/16 22.0 4.60 5.45
GME 160324C00022500 C 03/24/16 22.5 3.90 5.55
GME 160324C00023000 C 03/24/16 23.0 3.55 4.60
GME 160324C00023500 C 03/24/16 23.5 3.15 4.20
GME 160324C00024000 C 03/24/16 24.0 2.84 3.75
GME 160324C00024500 C 03/24/16 24.5 2.50 3.35
GME 160324C00025000 C 03/24/16 25.0 2.20 3.05
GME 160324C00025500 C 03/24/16 25.5 2.00 2.80
GME 160324C00026000 C 03/24/16 26.0 1.98 2.36
GME 160324C00026500 C 03/24/16 26.5 1.75 2.03
GME 160324C00027000 C 03/24/16 27.0 1.53 1.74
GME 160324C00027500 C 03/24/16 27.5 1.32 1.54
GME 160324C00028000 C 03/24/16 28.0 1.11 1.30
GME 160324C00028500 C 03/24/16 28.5 0.95 1.11
GME 160324C00029000 C 03/24/16 29.0 0.82 0.96
GME 160324C00029500 C 03/24/16 29.5 0.60 0.94
GME 160324C00030000 C 03/24/16 30.0 0.48 0.83
GME 160324C00030500 C 03/24/16 30.5 0.43 0.67
GME 160324C00031000 C 03/24/16 31.0 0.28 0.66
GME 160324C00031500 C 03/24/16 31.5 0.16 0.59
GME 160324C00032000 C 03/24/16 32.0 0.07 0.53
GME 160324C00032500 C 03/24/16 32.5 0.04 0.50
GME 160324C00033000 C 03/24/16 33.0 0.03 0.50
GME 160324C00033500 C 03/24/16 33.5 0.00 0.50
GME 160324C00034000 C 03/24/16 34.0 0.00 0.50
GME 160324C00034500 C 03/24/16 34.5 0.00 0.50
GME 160324C00035000 C 03/24/16 35.0 0.00 0.40
GME 160324P00018000 P 03/24/16 18.0 0.01 0.50
GME 160324P00018500 P 03/24/16 18.5 0.05 0.50
GME 160324P00019000 P 03/24/16 19.0 0.07 0.50
GME 160324P00019500 P 03/24/16 19.5 0.10 0.51
GME 160324P00020000 P 03/24/16 20.0 0.09 0.56
GME 160324P00020500 P 03/24/16 20.5 0.13 0.61
GME 160324P00021000 P 03/24/16 21.0 0.19 0.68
GME 160324P00021500 P 03/24/16 21.5 0.32 0.66
GME 160324P00022000 P 03/24/16 22.0 0.48 0.72
GME 160324P00022500 P 03/24/16 22.5 0.59 0.79
GME 160324P00023000 P 03/24/16 23.0 0.61 1.06
GME 160324P00023500 P 03/24/16 23.5 0.80 1.08
GME 160324P00024000 P 03/24/16 24.0 0.96 1.19
GME 160324P00024500 P 03/24/16 24.5 1.14 1.37
GME 160324P00025000 P 03/24/16 25.0 1.34 1.57
GME 160324P00025500 P 03/24/16 25.5 1.55 1.75
GME 160324P00026000 P 03/24/16 26.0 1.78 1.94
GME 160324P00026500 P 03/24/16 26.5 2.04 2.20
GME 160324P00027000 P 03/24/16 27.0 2.07 2.87
GME 160324P00027500 P 03/24/16 27.5 2.35 3.15
GME 160324P00028000 P 03/24/16 28.0 2.70 3.50
GME 160324P00028500 P 03/24/16 28.5 3.05 3.85
GME 160324P00029000 P 03/24/16 29.0 3.35 4.25
GME 160324P00029500 P 03/24/16 29.5 3.70 4.60
GME 160324P00030000 P 03/24/16 30.0 4.05 4.85
GME 160324P00030500 P 03/24/16 30.5 4.45 5.35
GME 160324P00031000 P 03/24/16 31.0 4.90 5.85
GME 160324P00031500 P 03/24/16 31.5 5.25 6.35
GME 160324P00032000 P 03/24/16 32.0 5.70 6.40
GME 160324P00032500 P 03/24/16 32.5 6.15 6.80
GME 160324P00033000 P 03/24/16 33.0 6.65 7.30
GME 160324P00033500 P 03/24/16 33.5 6.35 8.25
GME 160324P00034000 P 03/24/16 34.0 7.50 8.60
GME 160324P00034500 P 03/24/16 34.5 7.10 9.40
GME 160324P00035000 P 03/24/16 35.0 7.60 9.90
GME 160401C00018000 C 04/01/16 18.0 6.35 10.30
GME 160401C00019000 C 04/01/16 19.0 6.75 8.15
GME 160401C00020000 C 04/01/16 20.0 6.35 7.25
GME 160401C00020500 C 04/01/16 20.5 4.10 8.50
GME 160401C00021000 C 04/01/16 21.0 5.45 6.30
GME 160401C00021500 C 04/01/16 21.5 3.15 7.50
GME 160401C00022000 C 04/01/16 22.0 4.60 5.45
GME 160401C00022500 C 04/01/16 22.5 4.15 5.15
GME 160401C00023000 C 04/01/16 23.0 3.65 4.65
GME 160401C00023500 C 04/01/16 23.5 3.15 4.25
GME 160401C00024000 C 04/01/16 24.0 2.71 3.75
GME 160401C00024500 C 04/01/16 24.5 2.60 3.55
GME 160401C00025000 C 04/01/16 25.0 2.41 3.05
GME 160401C00025500 C 04/01/16 25.5 2.15 2.88
GME 160401C00026000 C 04/01/16 26.0 1.95 2.43
GME 160401C00026500 C 04/01/16 26.5 1.59 2.63
GME 160401C00027000 C 04/01/16 27.0 1.37 1.96
GME 160401C00027500 C 04/01/16 27.5 1.08 1.66
GME 160401C00028000 C 04/01/16 28.0 0.90 1.60
GME 160401C00028500 C 04/01/16 28.5 0.74 1.53
GME 160401C00029000 C 04/01/16 29.0 0.68 1.14
GME 160401C00029500 C 04/01/16 29.5 0.57 1.17
GME 160401C00030000 C 04/01/16 30.0 0.47 0.89
GME 160401C00030500 C 04/01/16 30.5 0.46 1.06
GME 160401C00031000 C 04/01/16 31.0 0.00 1.51
GME 160401C00031500 C 04/01/16 31.5 0.00 0.95
GME 160401C00032000 C 04/01/16 32.0 0.02 0.50
GME 160401C00032500 C 04/01/16 32.5 0.00 3.30
GME 160401C00033000 C 04/01/16 33.0 0.15 0.58
GME 160401C00033500 C 04/01/16 33.5 0.00 3.30
GME 160401C00034000 C 04/01/16 34.0 0.08 0.55
GME 160401C00034500 C 04/01/16 34.5 0.00 3.30
GME 160401C00035000 C 04/01/16 35.0 0.00 0.45
GME 160401C00036000 C 04/01/16 36.0 0.00 1.50
GME 160401C00037000 C 04/01/16 37.0 0.00 1.50
GME 160401P00018000 P 04/01/16 18.0 0.00 0.56
GME 160401P00019000 P 04/01/16 19.0 0.05 0.64
GME 160401P00020000 P 04/01/16 20.0 0.04 0.62
GME 160401P00020500 P 04/01/16 20.5 0.00 3.30
GME 160401P00021000 P 04/01/16 21.0 0.13 0.65
GME 160401P00021500 P 04/01/16 21.5 0.00 3.30
GME 160401P00022000 P 04/01/16 22.0 0.13 0.89
GME 160401P00022500 P 04/01/16 22.5 0.47 1.12
GME 160401P00023000 P 04/01/16 23.0 0.69 1.08
GME 160401P00023500 P 04/01/16 23.5 0.81 1.41
GME 160401P00024000 P 04/01/16 24.0 1.00 1.39
GME 160401P00024500 P 04/01/16 24.5 1.11 1.74
GME 160401P00025000 P 04/01/16 25.0 1.20 1.75
GME 160401P00025500 P 04/01/16 25.5 1.55 2.09
GME 160401P00026000 P 04/01/16 26.0 1.66 2.43
GME 160401P00026500 P 04/01/16 26.5 1.93 2.76
GME 160401P00027000 P 04/01/16 27.0 2.24 2.78
GME 160401P00027500 P 04/01/16 27.5 2.37 3.25
GME 160401P00028000 P 04/01/16 28.0 2.85 3.50
GME 160401P00028500 P 04/01/16 28.5 3.15 4.00
GME 160401P00029000 P 04/01/16 29.0 3.50 4.05
GME 160401P00029500 P 04/01/16 29.5 3.70 4.55
GME 160401P00030000 P 04/01/16 30.0 4.10 4.80
GME 160401P00030500 P 04/01/16 30.5 4.50 5.35
GME 160401P00031000 P 04/01/16 31.0 4.90 5.90
GME 160401P00031500 P 04/01/16 31.5 5.00 6.40
GME 160401P00032000 P 04/01/16 32.0 5.70 6.40
GME 160401P00032500 P 04/01/16 32.5 4.35 7.40
GME 160401P00033000 P 04/01/16 33.0 6.60 7.40
GME 160401P00033500 P 04/01/16 33.5 6.90 8.40
GME 160401P00034000 P 04/01/16 34.0 7.55 8.40
GME 160401P00034500 P 04/01/16 34.5 7.80 9.35
GME 160401P00035000 P 04/01/16 35.0 8.50 9.35
GME 160401P00036000 P 04/01/16 36.0 8.15 10.85
GME 160401P00037000 P 04/01/16 37.0 10.15 11.90
GME 160415C00015000 C 04/15/16 15.0 11.25 12.10
GME 160415C00016000 C 04/15/16 16.0 10.25 11.10
GME 160415C00017000 C 04/15/16 17.0 9.25 10.10
GME 160415C00018000 C 04/15/16 18.0 8.25 9.15
GME 160415C00019000 C 04/15/16 19.0 7.30 8.15
GME 160415C00020000 C 04/15/16 20.0 6.40 7.20
GME 160415C00021000 C 04/15/16 21.0 5.65 6.30
GME 160415C00022000 C 04/15/16 22.0 5.00 5.30
GME 160415C00023000 C 04/15/16 23.0 4.20 4.45
GME 160415C00024000 C 04/15/16 24.0 3.45 3.75
GME 160415C00025000 C 04/15/16 25.0 2.83 3.05
GME 160415C00026000 C 04/15/16 26.0 2.28 2.45
GME 160415C00027000 C 04/15/16 27.0 1.79 1.96
GME 160415C00028000 C 04/15/16 28.0 1.42 1.54
GME 160415C00029000 C 04/15/16 29.0 1.06 1.18
GME 160415C00030000 C 04/15/16 30.0 0.81 0.90
GME 160415C00031000 C 04/15/16 31.0 0.59 0.66
GME 160415C00032000 C 04/15/16 32.0 0.43 0.50
GME 160415C00033000 C 04/15/16 33.0 0.31 0.38
GME 160415C00034000 C 04/15/16 34.0 0.17 0.29
GME 160415C00035000 C 04/15/16 35.0 0.15 0.21
GME 160415C00036000 C 04/15/16 36.0 0.06 0.16
GME 160415C00037000 C 04/15/16 37.0 0.02 0.13
GME 160415C00038000 C 04/15/16 38.0 0.03 0.10
GME 160415C00039000 C 04/15/16 39.0 0.00 0.08
GME 160415C00040000 C 04/15/16 40.0 0.00 0.07
GME 160415C00041000 C 04/15/16 41.0 0.00 0.05
GME 160415C00042000 C 04/15/16 42.0 0.00 0.05
GME 160415C00043000 C 04/15/16 43.0 0.00 0.05
GME 160415C00044000 C 04/15/16 44.0 0.00 0.04
GME 160415C00045000 C 04/15/16 45.0 0.00 0.04
GME 160415C00046000 C 04/15/16 46.0 0.00 0.04
GME 160415C00047000 C 04/15/16 47.0 0.00 0.04
GME 160415C00048000 C 04/15/16 48.0 0.00 0.03
GME 160415C00049000 C 04/15/16 49.0 0.00 0.04
GME 160415C00050000 C 04/15/16 50.0 0.00 0.03
GME 160415C00055000 C 04/15/16 55.0 0.00 0.03
GME 160415C00060000 C 04/15/16 60.0 0.00 0.03
GME 160415C00065000 C 04/15/16 65.0 0.00 0.03
GME 160415P00015000 P 04/15/16 15.0 0.05 0.13
GME 160415P00016000 P 04/15/16 16.0 0.07 0.16
GME 160415P00017000 P 04/15/16 17.0 0.12 0.22
GME 160415P00018000 P 04/15/16 18.0 0.19 0.28
GME 160415P00019000 P 04/15/16 19.0 0.26 0.38
GME 160415P00020000 P 04/15/16 20.0 0.35 0.50
GME 160415P00021000 P 04/15/16 21.0 0.54 0.65
GME 160415P00022000 P 04/15/16 22.0 0.75 0.83
GME 160415P00023000 P 04/15/16 23.0 0.96 1.09
GME 160415P00024000 P 04/15/16 24.0 1.29 1.40
GME 160415P00025000 P 04/15/16 25.0 1.67 1.79
GME 160415P00026000 P 04/15/16 26.0 2.12 2.23
GME 160415P00027000 P 04/15/16 27.0 2.61 2.78
GME 160415P00028000 P 04/15/16 28.0 3.15 3.40
GME 160415P00029000 P 04/15/16 29.0 3.80 4.05
GME 160415P00030000 P 04/15/16 30.0 4.50 4.80
GME 160415P00031000 P 04/15/16 31.0 5.30 5.60
GME 160415P00032000 P 04/15/16 32.0 6.10 6.40
GME 160415P00033000 P 04/15/16 33.0 6.80 7.65
GME 160415P00034000 P 04/15/16 34.0 7.70 8.50
GME 160415P00035000 P 04/15/16 35.0 8.60 9.45
GME 160415P00036000 P 04/15/16 36.0 9.55 10.40
GME 160415P00037000 P 04/15/16 37.0 10.50 11.35
GME 160415P00038000 P 04/15/16 38.0 11.50 12.30
GME 160415P00039000 P 04/15/16 39.0 12.50 13.30
GME 160415P00040000 P 04/15/16 40.0 13.45 14.25
GME 160415P00041000 P 04/15/16 41.0 14.40 15.25
GME 160415P00042000 P 04/15/16 42.0 15.45 16.25
GME 160415P00043000 P 04/15/16 43.0 16.40 17.25
GME 160415P00044000 P 04/15/16 44.0 17.45 18.25
GME 160415P00045000 P 04/15/16 45.0 18.45 19.30
GME 160415P00046000 P 04/15/16 46.0 19.45 20.25
GME 160415P00047000 P 04/15/16 47.0 20.45 21.25
GME 160415P00048000 P 04/15/16 48.0 21.45 22.25
GME 160415P00049000 P 04/15/16 49.0 22.40 23.25
GME 160415P00050000 P 04/15/16 50.0 23.40 24.25
GME 160415P00055000 P 04/15/16 55.0 28.40 29.25
GME 160415P00060000 P 04/15/16 60.0 33.40 34.25
GME 160415P00065000 P 04/15/16 65.0 38.40 39.30
GME 160715C00013000 C 07/15/16 13.0 13.10 14.15
GME 160715C00014000 C 07/15/16 14.0 12.10 13.15
GME 160715C00015000 C 07/15/16 15.0 11.10 12.15
GME 160715C00016000 C 07/15/16 16.0 10.05 11.15
GME 160715C00017000 C 07/15/16 17.0 9.10 10.20
GME 160715C00018000 C 07/15/16 18.0 8.00 9.25
GME 160715C00019000 C 07/15/16 19.0 7.30 8.40
GME 160715C00020000 C 07/15/16 20.0 7.05 7.30
GME 160715C00021000 C 07/15/16 21.0 6.20 6.55
GME 160715C00022000 C 07/15/16 22.0 5.45 5.75
GME 160715C00023000 C 07/15/16 23.0 4.75 5.10
GME 160715C00024000 C 07/15/16 24.0 4.15 4.45
GME 160715C00025000 C 07/15/16 25.0 3.55 3.85
GME 160715C00026000 C 07/15/16 26.0 3.10 3.35
GME 160715C00027000 C 07/15/16 27.0 2.62 2.87
GME 160715C00028000 C 07/15/16 28.0 2.18 2.46
GME 160715C00029000 C 07/15/16 29.0 1.85 2.09
GME 160715C00030000 C 07/15/16 30.0 1.56 1.76
GME 160715C00031000 C 07/15/16 31.0 1.24 1.48
GME 160715C00032000 C 07/15/16 32.0 1.06 1.23
GME 160715C00033000 C 07/15/16 33.0 0.85 1.02
GME 160715C00034000 C 07/15/16 34.0 0.64 0.84
GME 160715C00035000 C 07/15/16 35.0 0.54 0.68
GME 160715C00036000 C 07/15/16 36.0 0.38 0.57
GME 160715C00037000 C 07/15/16 37.0 0.29 0.45
GME 160715C00038000 C 07/15/16 38.0 0.22 0.38
GME 160715C00039000 C 07/15/16 39.0 0.17 0.32
GME 160715C00040000 C 07/15/16 40.0 0.13 0.27
GME 160715C00041000 C 07/15/16 41.0 0.09 0.23
GME 160715C00042000 C 07/15/16 42.0 0.07 0.19
GME 160715C00043000 C 07/15/16 43.0 0.04 0.16
GME 160715C00044000 C 07/15/16 44.0 0.03 0.14
GME 160715C00045000 C 07/15/16 45.0 0.02 0.12
GME 160715C00046000 C 07/15/16 46.0 0.01 0.10
GME 160715C00047000 C 07/15/16 47.0 0.00 0.09
GME 160715C00048000 C 07/15/16 48.0 0.00 0.08
GME 160715C00049000 C 07/15/16 49.0 0.00 0.07
GME 160715C00050000 C 07/15/16 50.0 0.00 0.06
GME 160715P00013000 P 07/15/16 13.0 0.19 0.24
GME 160715P00014000 P 07/15/16 14.0 0.20 0.31
GME 160715P00015000 P 07/15/16 15.0 0.28 0.40
GME 160715P00016000 P 07/15/16 16.0 0.36 0.52
GME 160715P00017000 P 07/15/16 17.0 0.49 0.65
GME 160715P00018000 P 07/15/16 18.0 0.63 0.83
GME 160715P00019000 P 07/15/16 19.0 0.86 1.00
GME 160715P00020000 P 07/15/16 20.0 1.07 1.26
GME 160715P00021000 P 07/15/16 21.0 1.32 1.49
GME 160715P00022000 P 07/15/16 22.0 1.63 1.81
GME 160715P00023000 P 07/15/16 23.0 1.96 2.16
GME 160715P00024000 P 07/15/16 24.0 2.38 2.57
GME 160715P00025000 P 07/15/16 25.0 2.76 3.05
GME 160715P00026000 P 07/15/16 26.0 3.30 3.55
GME 160715P00027000 P 07/15/16 27.0 3.80 4.10
GME 160715P00028000 P 07/15/16 28.0 4.40 4.70
GME 160715P00029000 P 07/15/16 29.0 5.05 5.35
GME 160715P00030000 P 07/15/16 30.0 5.70 6.05
GME 160715P00031000 P 07/15/16 31.0 6.45 6.80
GME 160715P00032000 P 07/15/16 32.0 7.20 7.55
GME 160715P00033000 P 07/15/16 33.0 8.00 8.35
GME 160715P00034000 P 07/15/16 34.0 8.85 9.20
GME 160715P00035000 P 07/15/16 35.0 9.70 10.05
GME 160715P00036000 P 07/15/16 36.0 10.60 10.95
GME 160715P00037000 P 07/15/16 37.0 11.30 12.00
GME 160715P00038000 P 07/15/16 38.0 12.20 12.80
GME 160715P00039000 P 07/15/16 39.0 13.10 13.80
GME 160715P00040000 P 07/15/16 40.0 14.05 14.80
GME 160715P00041000 P 07/15/16 41.0 15.00 15.80
GME 160715P00042000 P 07/15/16 42.0 16.00 16.80
GME 160715P00043000 P 07/15/16 43.0 16.95 17.80
GME 160715P00044000 P 07/15/16 44.0 17.95 18.80
GME 160715P00045000 P 07/15/16 45.0 18.90 19.75
GME 160715P00046000 P 07/15/16 46.0 19.90 21.00
GME 160715P00047000 P 07/15/16 47.0 20.85 22.00
GME 160715P00048000 P 07/15/16 48.0 21.85 23.10
GME 160715P00049000 P 07/15/16 49.0 22.85 24.10
GME 160715P00050000 P 07/15/16 50.0 23.85 25.10
GME 170120C00013000 C 01/20/17 13.0 12.80 14.40
GME 170120C00015000 C 01/20/17 15.0 10.85 12.45
GME 170120C00018000 C 01/20/17 18.0 8.55 9.75
GME 170120C00020000 C 01/20/17 20.0 7.60 7.90
GME 170120C00023000 C 01/20/17 23.0 5.65 6.00
GME 170120C00025000 C 01/20/17 25.0 4.60 4.95
GME 170120C00028000 C 01/20/17 28.0 3.35 3.65
GME 170120C00030000 C 01/20/17 30.0 2.67 2.96
GME 170120C00033000 C 01/20/17 33.0 1.86 2.14
GME 170120C00035000 C 01/20/17 35.0 1.44 1.68
GME 170120C00038000 C 01/20/17 38.0 0.95 1.17
GME 170120C00040000 C 01/20/17 40.0 0.72 0.93
GME 170120C00042000 C 01/20/17 42.0 0.52 0.72
GME 170120C00045000 C 01/20/17 45.0 0.35 0.51
GME 170120C00047000 C 01/20/17 47.0 0.25 0.40
GME 170120C00050000 C 01/20/17 50.0 0.18 0.29
GME 170120C00055000 C 01/20/17 55.0 0.09 0.17
GME 170120C00060000 C 01/20/17 60.0 0.02 0.11
GME 170120C00065000 C 01/20/17 65.0 0.00 0.08
GME 170120C00070000 C 01/20/17 70.0 0.00 0.06
GME 170120P00013000 P 01/20/17 13.0 0.60 0.76
GME 170120P00015000 P 01/20/17 15.0 0.96 1.15
GME 170120P00018000 P 01/20/17 18.0 1.71 1.93
GME 170120P00020000 P 01/20/17 20.0 2.35 2.57
GME 170120P00023000 P 01/20/17 23.0 3.60 3.85
GME 170120P00025000 P 01/20/17 25.0 4.60 4.90
GME 170120P00028000 P 01/20/17 28.0 6.30 6.60
GME 170120P00030000 P 01/20/17 30.0 7.60 7.95
GME 170120P00033000 P 01/20/17 33.0 9.80 10.20
GME 170120P00035000 P 01/20/17 35.0 11.40 11.80
GME 170120P00038000 P 01/20/17 38.0 13.85 14.30
GME 170120P00040000 P 01/20/17 40.0 15.65 16.05
GME 170120P00042000 P 01/20/17 42.0 17.45 17.90
GME 170120P00045000 P 01/20/17 45.0 19.20 21.75
GME 170120P00047000 P 01/20/17 47.0 21.10 23.60
GME 170120P00050000 P 01/20/17 50.0 23.95 26.50
GME 170120P00055000 P 01/20/17 55.0 28.90 31.30
GME 170120P00060000 P 01/20/17 60.0 33.80 36.20
GME 170120P00065000 P 01/20/17 65.0 38.75 41.05
GME 170120P00070000 P 01/20/17 70.0 43.70 46.00
GME 180119C00013000 C 01/19/18 13.0 11.95 15.25
GME 180119C00015000 C 01/19/18 15.0 10.00 13.30
GME 180119C00018000 C 01/19/18 18.0 8.85 10.05
GME 180119C00020000 C 01/19/18 20.0 7.35 8.80
GME 180119C00023000 C 01/19/18 23.0 5.50 7.20
GME 180119C00025000 C 01/19/18 25.0 4.95 6.35
GME 180119C00028000 C 01/19/18 28.0 3.20 5.20
GME 180119C00030000 C 01/19/18 30.0 2.57 4.55
GME 180119C00033000 C 01/19/18 33.0 1.76 3.75
GME 180119C00035000 C 01/19/18 35.0 1.36 3.30
GME 180119C00038000 C 01/19/18 38.0 0.89 2.72
GME 180119C00040000 C 01/19/18 40.0 0.57 2.37
GME 180119C00042000 C 01/19/18 42.0 0.45 2.07
GME 180119C00045000 C 01/19/18 45.0 0.25 1.74
GME 180119C00047000 C 01/19/18 47.0 0.19 1.52
GME 180119C00050000 C 01/19/18 50.0 0.13 1.27
GME 180119C00055000 C 01/19/18 55.0 0.07 0.91
GME 180119C00060000 C 01/19/18 60.0 0.03 0.69
GME 180119C00065000 C 01/19/18 65.0 0.01 0.53
GME 180119P00013000 P 01/19/18 13.0 1.17 1.95
GME 180119P00015000 P 01/19/18 15.0 1.66 2.66
GME 180119P00018000 P 01/19/18 18.0 2.58 3.95
GME 180119P00020000 P 01/19/18 20.0 3.35 4.90
GME 180119P00023000 P 01/19/18 23.0 4.80 6.50
GME 180119P00025000 P 01/19/18 25.0 5.85 7.75
GME 180119P00028000 P 01/19/18 28.0 8.00 9.00
GME 180119P00030000 P 01/19/18 30.0 9.00 11.20
GME 180119P00033000 P 01/19/18 33.0 11.15 13.50
GME 180119P00035000 P 01/19/18 35.0 12.70 15.05
GME 180119P00038000 P 01/19/18 38.0 15.15 17.50
GME 180119P00040000 P 01/19/18 40.0 16.85 19.25
GME 180119P00042000 P 01/19/18 42.0 18.60 21.00
GME 180119P00045000 P 01/19/18 45.0 21.30 23.65
GME 180119P00047000 P 01/19/18 47.0 23.10 25.50
GME 180119P00050000 P 01/19/18 50.0 25.85 28.25
GME 180119P00055000 P 01/19/18 55.0 29.55 33.95
GME 180119P00060000 P 01/19/18 60.0 34.30 38.80
GME 180119P00065000 P 01/19/18 65.0 39.10 43.65

OPRA data is delayed 15 minutes.