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 Jul 31 2014 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 140801C00033000 C 08/01/14 33.0 8.20 11.40
GME 140801C00034000 C 08/01/14 34.0 7.85 9.45
GME 140801C00035000 C 08/01/14 35.0 6.85 8.40
GME 140801C00036000 C 08/01/14 36.0 5.90 7.30
GME 140801C00037500 C 08/01/14 37.5 4.40 5.80
GME 140801C00038000 C 08/01/14 38.0 3.90 5.30
GME 140801C00038500 C 08/01/14 38.5 3.45 4.75
GME 140801C00039000 C 08/01/14 39.0 2.95 4.35
GME 140801C00039500 C 08/01/14 39.5 2.46 3.85
GME 140801C00040000 C 08/01/14 40.0 1.98 2.49
GME 140801C00040500 C 08/01/14 40.5 1.51 2.13
GME 140801C00041000 C 08/01/14 41.0 1.13 1.33
GME 140801C00041500 C 08/01/14 41.5 0.75 0.94
GME 140801C00042000 C 08/01/14 42.0 0.52 0.62
GME 140801C00042500 C 08/01/14 42.5 0.29 0.39
GME 140801C00043000 C 08/01/14 43.0 0.16 0.23
GME 140801C00043500 C 08/01/14 43.5 0.07 0.15
GME 140801C00044000 C 08/01/14 44.0 0.04 0.20
GME 140801C00044500 C 08/01/14 44.5 0.01 0.14
GME 140801C00045000 C 08/01/14 45.0 0.00 0.15
GME 140801C00045500 C 08/01/14 45.5 0.00 0.14
GME 140801C00046000 C 08/01/14 46.0 0.01 0.10
GME 140801C00046500 C 08/01/14 46.5 0.00 0.12
GME 140801C00047000 C 08/01/14 47.0 0.00 0.11
GME 140801C00047500 C 08/01/14 47.5 0.00 0.10
GME 140801C00048000 C 08/01/14 48.0 0.00 0.10
GME 140801C00048500 C 08/01/14 48.5 0.00 0.08
GME 140801C00049000 C 08/01/14 49.0 0.00 0.10
GME 140801C00049500 C 08/01/14 49.5 0.00 0.10
GME 140801C00050000 C 08/01/14 50.0 0.00 0.09
GME 140801C00050500 C 08/01/14 50.5 0.00 0.08
GME 140801C00051000 C 08/01/14 51.0 0.00 0.07
GME 140801C00051500 C 08/01/14 51.5 0.00 0.06
GME 140801C00052000 C 08/01/14 52.0 0.00 0.05
GME 140801C00052500 C 08/01/14 52.5 0.00 0.05
GME 140801C00053000 C 08/01/14 53.0 0.00 0.05
GME 140801C00053500 C 08/01/14 53.5 0.00 0.05
GME 140801C00054000 C 08/01/14 54.0 0.00 0.05
GME 140801P00033000 P 08/01/14 33.0 0.00 0.05
GME 140801P00034000 P 08/01/14 34.0 0.00 0.05
GME 140801P00035000 P 08/01/14 35.0 0.00 0.14
GME 140801P00036000 P 08/01/14 36.0 0.00 0.14
GME 140801P00037500 P 08/01/14 37.5 0.00 0.13
GME 140801P00038000 P 08/01/14 38.0 0.00 0.14
GME 140801P00038500 P 08/01/14 38.5 0.00 0.13
GME 140801P00039000 P 08/01/14 39.0 0.00 0.14
GME 140801P00039500 P 08/01/14 39.5 0.00 0.15
GME 140801P00040000 P 08/01/14 40.0 0.00 0.17
GME 140801P00040500 P 08/01/14 40.5 0.01 0.14
GME 140801P00041000 P 08/01/14 41.0 0.02 0.22
GME 140801P00041500 P 08/01/14 41.5 0.25 0.33
GME 140801P00042000 P 08/01/14 42.0 0.44 0.52
GME 140801P00042500 P 08/01/14 42.5 0.71 0.79
GME 140801P00043000 P 08/01/14 43.0 1.05 1.27
GME 140801P00043500 P 08/01/14 43.5 1.31 1.68
GME 140801P00044000 P 08/01/14 44.0 1.72 2.14
GME 140801P00044500 P 08/01/14 44.5 2.24 2.61
GME 140801P00045000 P 08/01/14 45.0 2.73 3.10
GME 140801P00045500 P 08/01/14 45.5 2.27 3.60
GME 140801P00046000 P 08/01/14 46.0 3.10 4.10
GME 140801P00046500 P 08/01/14 46.5 3.15 4.60
GME 140801P00047000 P 08/01/14 47.0 3.65 5.10
GME 140801P00047500 P 08/01/14 47.5 4.20 5.65
GME 140801P00048000 P 08/01/14 48.0 4.65 6.15
GME 140801P00048500 P 08/01/14 48.5 5.20 6.65
GME 140801P00049000 P 08/01/14 49.0 5.60 7.15
GME 140801P00049500 P 08/01/14 49.5 6.05 7.65
GME 140801P00050000 P 08/01/14 50.0 6.60 8.15
GME 140801P00050500 P 08/01/14 50.5 7.00 8.65
GME 140801P00051000 P 08/01/14 51.0 7.55 9.15
GME 140801P00051500 P 08/01/14 51.5 7.95 9.65
GME 140801P00052000 P 08/01/14 52.0 8.55 10.15
GME 140801P00052500 P 08/01/14 52.5 8.10 11.25
GME 140801P00053000 P 08/01/14 53.0 8.60 11.85
GME 140801P00053500 P 08/01/14 53.5 9.10 12.45
GME 140801P00054000 P 08/01/14 54.0 9.60 12.10
GME 140808C00031000 C 08/08/14 31.0 9.65 13.40
GME 140808C00032000 C 08/08/14 32.0 8.55 12.40
GME 140808C00033000 C 08/08/14 33.0 7.65 11.40
GME 140808C00034000 C 08/08/14 34.0 6.65 10.40
GME 140808C00035000 C 08/08/14 35.0 6.35 9.40
GME 140808C00036000 C 08/08/14 36.0 4.65 8.40
GME 140808C00036500 C 08/08/14 36.5 4.15 8.00
GME 140808C00037000 C 08/08/14 37.0 4.40 6.65
GME 140808C00037500 C 08/08/14 37.5 3.20 7.00
GME 140808C00038000 C 08/08/14 38.0 2.82 6.55
GME 140808C00038500 C 08/08/14 38.5 3.00 6.00
GME 140808C00039000 C 08/08/14 39.0 1.75 5.60
GME 140808C00039500 C 08/08/14 39.5 1.74 3.25
GME 140808C00040000 C 08/08/14 40.0 2.02 4.70
GME 140808C00040500 C 08/08/14 40.5 1.34 3.20
GME 140808C00041000 C 08/08/14 41.0 1.02 2.71
GME 140808C00041500 C 08/08/14 41.5 1.32 3.30
GME 140808C00042000 C 08/08/14 42.0 1.06 1.78
GME 140808C00042500 C 08/08/14 42.5 0.84 1.45
GME 140808C00043000 C 08/08/14 43.0 0.66 1.36
GME 140808C00043500 C 08/08/14 43.5 0.58 0.71
GME 140808C00044000 C 08/08/14 44.0 0.39 0.58
GME 140808C00044500 C 08/08/14 44.5 0.16 0.51
GME 140808C00045000 C 08/08/14 45.0 0.19 0.50
GME 140808C00045500 C 08/08/14 45.5 0.11 0.47
GME 140808C00046000 C 08/08/14 46.0 0.06 0.38
GME 140808C00046500 C 08/08/14 46.5 0.05 0.34
GME 140808C00047000 C 08/08/14 47.0 0.05 0.30
GME 140808C00047500 C 08/08/14 47.5 0.03 0.25
GME 140808C00048000 C 08/08/14 48.0 0.01 0.25
GME 140808C00048500 C 08/08/14 48.5 0.00 0.25
GME 140808C00049000 C 08/08/14 49.0 0.00 0.25
GME 140808C00049500 C 08/08/14 49.5 0.00 0.25
GME 140808C00050000 C 08/08/14 50.0 0.00 0.25
GME 140808C00050500 C 08/08/14 50.5 0.00 0.25
GME 140808C00051000 C 08/08/14 51.0 0.00 0.25
GME 140808C00055000 C 08/08/14 55.0 0.00 0.25
GME 140808P00031000 P 08/08/14 31.0 0.00 0.27
GME 140808P00032000 P 08/08/14 32.0 0.00 0.25
GME 140808P00033000 P 08/08/14 33.0 0.00 0.25
GME 140808P00034000 P 08/08/14 34.0 0.00 0.25
GME 140808P00035000 P 08/08/14 35.0 0.01 0.25
GME 140808P00036000 P 08/08/14 36.0 0.01 0.25
GME 140808P00036500 P 08/08/14 36.5 0.02 0.25
GME 140808P00037000 P 08/08/14 37.0 0.02 0.25
GME 140808P00037500 P 08/08/14 37.5 0.04 0.25
GME 140808P00038000 P 08/08/14 38.0 0.01 0.26
GME 140808P00038500 P 08/08/14 38.5 0.06 0.29
GME 140808P00039000 P 08/08/14 39.0 0.10 0.30
GME 140808P00039500 P 08/08/14 39.5 0.08 0.39
GME 140808P00040000 P 08/08/14 40.0 0.35 0.46
GME 140808P00040500 P 08/08/14 40.5 0.43 0.59
GME 140808P00041000 P 08/08/14 41.0 0.26 0.81
GME 140808P00041500 P 08/08/14 41.5 0.80 0.95
GME 140808P00042000 P 08/08/14 42.0 0.92 1.20
GME 140808P00042500 P 08/08/14 42.5 1.04 1.48
GME 140808P00043000 P 08/08/14 43.0 1.41 1.81
GME 140808P00043500 P 08/08/14 43.5 1.71 2.18
GME 140808P00044000 P 08/08/14 44.0 1.46 2.56
GME 140808P00044500 P 08/08/14 44.5 0.84 3.50
GME 140808P00045000 P 08/08/14 45.0 2.70 3.40
GME 140808P00045500 P 08/08/14 45.5 2.41 3.85
GME 140808P00046000 P 08/08/14 46.0 1.86 4.80
GME 140808P00046500 P 08/08/14 46.5 2.26 4.80
GME 140808P00047000 P 08/08/14 47.0 2.72 6.15
GME 140808P00047500 P 08/08/14 47.5 3.15 5.80
GME 140808P00048000 P 08/08/14 48.0 3.75 6.75
GME 140808P00048500 P 08/08/14 48.5 4.20 7.25
GME 140808P00049000 P 08/08/14 49.0 4.65 7.75
GME 140808P00049500 P 08/08/14 49.5 6.00 8.25
GME 140808P00050000 P 08/08/14 50.0 5.65 9.40
GME 140808P00050500 P 08/08/14 50.5 6.15 9.90
GME 140808P00051000 P 08/08/14 51.0 6.65 10.40
GME 140808P00055000 P 08/08/14 55.0 10.60 14.45
GME 140816C00030000 C 08/16/14 30.0 11.90 13.25
GME 140816C00031000 C 08/16/14 31.0 10.90 12.25
GME 140816C00032000 C 08/16/14 32.0 9.90 11.25
GME 140816C00033000 C 08/16/14 33.0 8.95 10.25
GME 140816C00034000 C 08/16/14 34.0 7.90 9.30
GME 140816C00035000 C 08/16/14 35.0 7.00 8.30
GME 140816C00036000 C 08/16/14 36.0 6.05 7.30
GME 140816C00037000 C 08/16/14 37.0 5.10 5.60
GME 140816C00038000 C 08/16/14 38.0 4.15 4.60
GME 140816C00038500 C 08/16/14 38.5 3.85 4.00
GME 140816C00039000 C 08/16/14 39.0 3.40 3.55
GME 140816C00039500 C 08/16/14 39.5 3.00 3.15
GME 140816C00040000 C 08/16/14 40.0 2.63 2.83
GME 140816C00040500 C 08/16/14 40.5 2.31 2.41
GME 140816C00041000 C 08/16/14 41.0 1.95 2.09
GME 140816C00041500 C 08/16/14 41.5 1.67 1.82
GME 140816C00042000 C 08/16/14 42.0 1.43 1.49
GME 140816C00042500 C 08/16/14 42.5 1.15 1.27
GME 140816C00043000 C 08/16/14 43.0 0.94 1.05
GME 140816C00043500 C 08/16/14 43.5 0.81 0.87
GME 140816C00044000 C 08/16/14 44.0 0.65 0.70
GME 140816C00044500 C 08/16/14 44.5 0.54 0.59
GME 140816C00045000 C 08/16/14 45.0 0.42 0.48
GME 140816C00045500 C 08/16/14 45.5 0.34 0.38
GME 140816C00046000 C 08/16/14 46.0 0.27 0.33
GME 140816C00046500 C 08/16/14 46.5 0.22 0.29
GME 140816C00047000 C 08/16/14 47.0 0.17 0.23
GME 140816C00047500 C 08/16/14 47.5 0.14 0.20
GME 140816C00048000 C 08/16/14 48.0 0.11 0.17
GME 140816C00049000 C 08/16/14 49.0 0.07 0.12
GME 140816C00050000 C 08/16/14 50.0 0.03 0.09
GME 140816C00055000 C 08/16/14 55.0 0.00 0.04
GME 140816C00060000 C 08/16/14 60.0 0.00 0.03
GME 140816P00030000 P 08/16/14 30.0 0.00 0.05
GME 140816P00031000 P 08/16/14 31.0 0.00 0.05
GME 140816P00032000 P 08/16/14 32.0 0.00 0.06
GME 140816P00033000 P 08/16/14 33.0 0.01 0.08
GME 140816P00034000 P 08/16/14 34.0 0.02 0.09
GME 140816P00035000 P 08/16/14 35.0 0.04 0.13
GME 140816P00036000 P 08/16/14 36.0 0.08 0.17
GME 140816P00037000 P 08/16/14 37.0 0.14 0.21
GME 140816P00038000 P 08/16/14 38.0 0.24 0.31
GME 140816P00038500 P 08/16/14 38.5 0.30 0.36
GME 140816P00039000 P 08/16/14 39.0 0.39 0.44
GME 140816P00039500 P 08/16/14 39.5 0.49 0.59
GME 140816P00040000 P 08/16/14 40.0 0.62 0.69
GME 140816P00040500 P 08/16/14 40.5 0.76 0.83
GME 140816P00041000 P 08/16/14 41.0 0.93 1.00
GME 140816P00041500 P 08/16/14 41.5 1.12 1.23
GME 140816P00042000 P 08/16/14 42.0 1.34 1.42
GME 140816P00042500 P 08/16/14 42.5 1.60 1.69
GME 140816P00043000 P 08/16/14 43.0 1.89 1.99
GME 140816P00043500 P 08/16/14 43.5 2.20 2.32
GME 140816P00044000 P 08/16/14 44.0 2.54 2.72
GME 140816P00044500 P 08/16/14 44.5 2.90 3.10
GME 140816P00045000 P 08/16/14 45.0 3.30 3.45
GME 140816P00045500 P 08/16/14 45.5 3.70 3.90
GME 140816P00046000 P 08/16/14 46.0 4.15 4.35
GME 140816P00046500 P 08/16/14 46.5 4.60 4.85
GME 140816P00047000 P 08/16/14 47.0 4.90 5.30
GME 140816P00047500 P 08/16/14 47.5 5.15 5.75
GME 140816P00048000 P 08/16/14 48.0 5.60 6.25
GME 140816P00049000 P 08/16/14 49.0 5.95 7.20
GME 140816P00050000 P 08/16/14 50.0 6.85 8.15
GME 140816P00055000 P 08/16/14 55.0 11.80 13.10
GME 140816P00060000 P 08/16/14 60.0 16.55 18.10
GME 140920C00031000 C 09/20/14 31.0 11.00 12.40
GME 140920C00032000 C 09/20/14 32.0 10.05 11.40
GME 140920C00033000 C 09/20/14 33.0 9.15 10.45
GME 140920C00034000 C 09/20/14 34.0 8.25 9.05
GME 140920C00035000 C 09/20/14 35.0 7.35 8.10
GME 140920C00036000 C 09/20/14 36.0 6.60 6.80
GME 140920C00037000 C 09/20/14 37.0 5.85 6.00
GME 140920C00038000 C 09/20/14 38.0 5.05 5.20
GME 140920C00039000 C 09/20/14 39.0 4.35 4.55
GME 140920C00040000 C 09/20/14 40.0 3.70 3.85
GME 140920C00041000 C 09/20/14 41.0 3.15 3.30
GME 140920C00042000 C 09/20/14 42.0 2.67 2.77
GME 140920C00043000 C 09/20/14 43.0 2.22 2.32
GME 140920C00044000 C 09/20/14 44.0 1.83 1.97
GME 140920C00045000 C 09/20/14 45.0 1.49 1.58
GME 140920C00046000 C 09/20/14 46.0 1.21 1.29
GME 140920C00047000 C 09/20/14 47.0 0.99 1.10
GME 140920C00048000 C 09/20/14 48.0 0.81 0.87
GME 140920C00049000 C 09/20/14 49.0 0.63 0.73
GME 140920C00050000 C 09/20/14 50.0 0.51 0.63
GME 140920C00055000 C 09/20/14 55.0 0.20 0.25
GME 140920C00060000 C 09/20/14 60.0 0.05 0.12
GME 140920P00031000 P 09/20/14 31.0 0.19 0.29
GME 140920P00032000 P 09/20/14 32.0 0.25 0.35
GME 140920P00033000 P 09/20/14 33.0 0.34 0.43
GME 140920P00034000 P 09/20/14 34.0 0.45 0.55
GME 140920P00035000 P 09/20/14 35.0 0.63 0.69
GME 140920P00036000 P 09/20/14 36.0 0.81 0.87
GME 140920P00037000 P 09/20/14 37.0 1.03 1.08
GME 140920P00038000 P 09/20/14 38.0 1.29 1.36
GME 140920P00039000 P 09/20/14 39.0 1.61 1.69
GME 140920P00040000 P 09/20/14 40.0 1.98 2.06
GME 140920P00041000 P 09/20/14 41.0 2.41 2.50
GME 140920P00042000 P 09/20/14 42.0 2.91 3.05
GME 140920P00043000 P 09/20/14 43.0 3.45 3.65
GME 140920P00044000 P 09/20/14 44.0 4.05 4.25
GME 140920P00045000 P 09/20/14 45.0 4.70 4.95
GME 140920P00046000 P 09/20/14 46.0 5.45 5.65
GME 140920P00047000 P 09/20/14 47.0 6.20 6.45
GME 140920P00048000 P 09/20/14 48.0 7.00 7.25
GME 140920P00049000 P 09/20/14 49.0 7.85 8.10
GME 140920P00050000 P 09/20/14 50.0 8.65 8.95
GME 140920P00055000 P 09/20/14 55.0 12.35 13.70
GME 140920P00060000 P 09/20/14 60.0 17.15 18.55
GME 141018C00018000 C 10/18/14 18.0 23.85 25.40
GME 141018C00019000 C 10/18/14 19.0 22.50 24.40
GME 141018C00020000 C 10/18/14 20.0 21.50 23.40
GME 141018C00021000 C 10/18/14 21.0 20.75 22.40
GME 141018C00023000 C 10/18/14 23.0 18.90 20.45
GME 141018C00024000 C 10/18/14 24.0 17.75 19.80
GME 141018C00025000 C 10/18/14 25.0 16.70 18.55
GME 141018C00026000 C 10/18/14 26.0 15.95 17.25
GME 141018C00027000 C 10/18/14 27.0 14.80 16.75
GME 141018C00028000 C 10/18/14 28.0 13.95 15.35
GME 141018C00029000 C 10/18/14 29.0 13.00 14.75
GME 141018C00030000 C 10/18/14 30.0 12.05 13.40
GME 141018C00031000 C 10/18/14 31.0 11.10 12.45
GME 141018C00032000 C 10/18/14 32.0 10.25 11.55
GME 141018C00033000 C 10/18/14 33.0 9.35 10.60
GME 141018C00034000 C 10/18/14 34.0 8.50 9.15
GME 141018C00035000 C 10/18/14 35.0 7.70 7.95
GME 141018C00036000 C 10/18/14 36.0 6.90 7.15
GME 141018C00037000 C 10/18/14 37.0 6.15 6.40
GME 141018C00038000 C 10/18/14 38.0 5.45 5.70
GME 141018C00039000 C 10/18/14 39.0 4.80 5.05
GME 141018C00040000 C 10/18/14 40.0 4.20 4.40
GME 141018C00041000 C 10/18/14 41.0 3.65 3.90
GME 141018C00042000 C 10/18/14 42.0 3.15 3.25
GME 141018C00043000 C 10/18/14 43.0 2.69 2.86
GME 141018C00044000 C 10/18/14 44.0 2.28 2.52
GME 141018C00045000 C 10/18/14 45.0 1.93 2.13
GME 141018C00046000 C 10/18/14 46.0 1.62 1.84
GME 141018C00047000 C 10/18/14 47.0 1.37 1.53
GME 141018C00048000 C 10/18/14 48.0 1.15 1.33
GME 141018C00049000 C 10/18/14 49.0 0.96 1.10
GME 141018C00050000 C 10/18/14 50.0 0.81 0.92
GME 141018C00055000 C 10/18/14 55.0 0.32 0.42
GME 141018C00060000 C 10/18/14 60.0 0.11 0.20
GME 141018C00065000 C 10/18/14 65.0 0.04 0.10
GME 141018P00018000 P 10/18/14 18.0 0.00 0.05
GME 141018P00019000 P 10/18/14 19.0 0.00 0.05
GME 141018P00020000 P 10/18/14 20.0 0.00 0.06
GME 141018P00021000 P 10/18/14 21.0 0.01 0.08
GME 141018P00023000 P 10/18/14 23.0 0.03 0.11
GME 141018P00024000 P 10/18/14 24.0 0.05 0.14
GME 141018P00025000 P 10/18/14 25.0 0.06 0.16
GME 141018P00026000 P 10/18/14 26.0 0.10 0.20
GME 141018P00027000 P 10/18/14 27.0 0.13 0.24
GME 141018P00028000 P 10/18/14 28.0 0.17 0.29
GME 141018P00029000 P 10/18/14 29.0 0.22 0.35
GME 141018P00030000 P 10/18/14 30.0 0.29 0.42
GME 141018P00031000 P 10/18/14 31.0 0.37 0.52
GME 141018P00032000 P 10/18/14 32.0 0.57 0.63
GME 141018P00033000 P 10/18/14 33.0 0.67 0.76
GME 141018P00034000 P 10/18/14 34.0 0.82 0.92
GME 141018P00035000 P 10/18/14 35.0 1.10 1.11
GME 141018P00036000 P 10/18/14 36.0 1.26 1.30
GME 141018P00037000 P 10/18/14 37.0 1.50 1.59
GME 141018P00038000 P 10/18/14 38.0 1.82 1.89
GME 141018P00039000 P 10/18/14 39.0 2.08 2.23
GME 141018P00040000 P 10/18/14 40.0 2.47 2.66
GME 141018P00041000 P 10/18/14 41.0 2.91 3.10
GME 141018P00042000 P 10/18/14 42.0 3.45 3.60
GME 141018P00043000 P 10/18/14 43.0 4.00 4.15
GME 141018P00044000 P 10/18/14 44.0 4.55 4.75
GME 141018P00045000 P 10/18/14 45.0 5.20 5.45
GME 141018P00046000 P 10/18/14 46.0 5.85 6.15
GME 141018P00047000 P 10/18/14 47.0 6.55 6.85
GME 141018P00048000 P 10/18/14 48.0 7.35 7.65
GME 141018P00049000 P 10/18/14 49.0 8.15 8.45
GME 141018P00050000 P 10/18/14 50.0 8.95 9.25
GME 141018P00055000 P 10/18/14 55.0 12.60 13.75
GME 141018P00060000 P 10/18/14 60.0 16.65 18.75
GME 141018P00065000 P 10/18/14 65.0 22.10 23.70
GME 150117C00013000 C 01/17/15 13.0 28.55 30.85
GME 150117C00015000 C 01/17/15 15.0 26.90 28.45
GME 150117C00018000 C 01/17/15 18.0 23.55 26.10
GME 150117C00019000 C 01/17/15 19.0 22.65 25.05
GME 150117C00020000 C 01/17/15 20.0 21.85 23.55
GME 150117C00021000 C 01/17/15 21.0 20.60 23.05
GME 150117C00022000 C 01/17/15 22.0 19.90 21.45
GME 150117C00023000 C 01/17/15 23.0 18.60 20.65
GME 150117C00024000 C 01/17/15 24.0 17.90 19.65
GME 150117C00025000 C 01/17/15 25.0 16.90 18.85
GME 150117C00026000 C 01/17/15 26.0 15.70 17.95
GME 150117C00027000 C 01/17/15 27.0 15.10 16.40
GME 150117C00028000 C 01/17/15 28.0 14.00 15.50
GME 150117C00029000 C 01/17/15 29.0 13.20 15.25
GME 150117C00030000 C 01/17/15 30.0 12.40 13.75
GME 150117C00031000 C 01/17/15 31.0 11.40 12.85
GME 150117C00032000 C 01/17/15 32.0 10.70 12.00
GME 150117C00033000 C 01/17/15 33.0 10.00 10.30
GME 150117C00034000 C 01/17/15 34.0 9.20 9.55
GME 150117C00035000 C 01/17/15 35.0 8.50 8.80
GME 150117C00036000 C 01/17/15 36.0 7.80 8.10
GME 150117C00037000 C 01/17/15 37.0 7.15 7.40
GME 150117C00038000 C 01/17/15 38.0 6.55 6.80
GME 150117C00039000 C 01/17/15 39.0 5.95 6.20
GME 150117C00040000 C 01/17/15 40.0 5.40 5.70
GME 150117C00041000 C 01/17/15 41.0 4.90 5.20
GME 150117C00042000 C 01/17/15 42.0 4.40 4.70
GME 150117C00043000 C 01/17/15 43.0 4.00 4.15
GME 150117C00044000 C 01/17/15 44.0 3.55 3.70
GME 150117C00045000 C 01/17/15 45.0 3.20 3.30
GME 150117C00046000 C 01/17/15 46.0 2.86 3.05
GME 150117C00047000 C 01/17/15 47.0 2.54 2.71
GME 150117C00048000 C 01/17/15 48.0 2.26 2.47
GME 150117C00049000 C 01/17/15 49.0 2.01 2.16
GME 150117C00050000 C 01/17/15 50.0 1.78 2.02
GME 150117C00055000 C 01/17/15 55.0 0.95 1.17
GME 150117C00060000 C 01/17/15 60.0 0.51 0.67
GME 150117C00065000 C 01/17/15 65.0 0.28 0.40
GME 150117C00070000 C 01/17/15 70.0 0.12 0.25
GME 150117C00075000 C 01/17/15 75.0 0.06 0.16
GME 150117P00013000 P 01/17/15 13.0 0.01 0.06
GME 150117P00015000 P 01/17/15 15.0 0.01 0.08
GME 150117P00018000 P 01/17/15 18.0 0.06 0.15
GME 150117P00019000 P 01/17/15 19.0 0.08 0.18
GME 150117P00020000 P 01/17/15 20.0 0.10 0.22
GME 150117P00021000 P 01/17/15 21.0 0.14 0.27
GME 150117P00022000 P 01/17/15 22.0 0.18 0.32
GME 150117P00023000 P 01/17/15 23.0 0.22 0.37
GME 150117P00024000 P 01/17/15 24.0 0.29 0.44
GME 150117P00025000 P 01/17/15 25.0 0.43 0.51
GME 150117P00026000 P 01/17/15 26.0 0.44 0.61
GME 150117P00027000 P 01/17/15 27.0 0.54 0.71
GME 150117P00028000 P 01/17/15 28.0 0.65 0.82
GME 150117P00029000 P 01/17/15 29.0 0.79 0.96
GME 150117P00030000 P 01/17/15 30.0 0.94 1.12
GME 150117P00031000 P 01/17/15 31.0 1.12 1.31
GME 150117P00032000 P 01/17/15 32.0 1.31 1.52
GME 150117P00033000 P 01/17/15 33.0 1.54 1.75
GME 150117P00034000 P 01/17/15 34.0 1.91 2.01
GME 150117P00035000 P 01/17/15 35.0 2.10 2.31
GME 150117P00036000 P 01/17/15 36.0 2.49 2.63
GME 150117P00037000 P 01/17/15 37.0 2.81 2.98
GME 150117P00038000 P 01/17/15 38.0 3.20 3.40
GME 150117P00039000 P 01/17/15 39.0 3.55 3.80
GME 150117P00040000 P 01/17/15 40.0 4.10 4.25
GME 150117P00041000 P 01/17/15 41.0 4.55 4.75
GME 150117P00042000 P 01/17/15 42.0 5.00 5.25
GME 150117P00043000 P 01/17/15 43.0 5.60 5.80
GME 150117P00044000 P 01/17/15 44.0 6.20 6.40
GME 150117P00045000 P 01/17/15 45.0 6.75 7.05
GME 150117P00046000 P 01/17/15 46.0 7.40 7.75
GME 150117P00047000 P 01/17/15 47.0 8.15 8.40
GME 150117P00048000 P 01/17/15 48.0 8.90 9.10
GME 150117P00049000 P 01/17/15 49.0 9.60 9.90
GME 150117P00050000 P 01/17/15 50.0 10.40 10.65
GME 150117P00055000 P 01/17/15 55.0 14.45 14.80
GME 150117P00060000 P 01/17/15 60.0 18.15 19.35
GME 150117P00065000 P 01/17/15 65.0 22.75 24.35
GME 150117P00070000 P 01/17/15 70.0 27.55 29.15
GME 150117P00075000 P 01/17/15 75.0 32.40 33.90
GME 160115C00018000 C 01/15/16 18.0 22.65 26.40
GME 160115C00020000 C 01/15/16 20.0 20.65 24.40
GME 160115C00023000 C 01/15/16 23.0 17.80 21.55
GME 160115C00025000 C 01/15/16 25.0 16.00 19.45
GME 160115C00030000 C 01/15/16 30.0 13.55 14.00
GME 160115C00035000 C 01/15/16 35.0 10.30 10.80
GME 160115C00040000 C 01/15/16 40.0 7.70 8.20
GME 160115C00045000 C 01/15/16 45.0 5.60 6.10
GME 160115C00050000 C 01/15/16 50.0 4.05 4.50
GME 160115C00055000 C 01/15/16 55.0 2.89 3.30
GME 160115C00060000 C 01/15/16 60.0 2.08 2.44
GME 160115C00065000 C 01/15/16 65.0 1.42 1.79
GME 160115C00070000 C 01/15/16 70.0 0.95 1.31
GME 160115C00075000 C 01/15/16 75.0 0.65 0.95
GME 160115P00018000 P 01/15/16 18.0 0.58 0.76
GME 160115P00020000 P 01/15/16 20.0 0.83 1.02
GME 160115P00023000 P 01/15/16 23.0 1.31 1.53
GME 160115P00025000 P 01/15/16 25.0 1.74 1.95
GME 160115P00030000 P 01/15/16 30.0 3.10 3.35
GME 160115P00035000 P 01/15/16 35.0 5.00 5.25
GME 160115P00040000 P 01/15/16 40.0 7.40 7.75
GME 160115P00045000 P 01/15/16 45.0 10.30 10.70
GME 160115P00050000 P 01/15/16 50.0 13.70 14.10
GME 160115P00055000 P 01/15/16 55.0 17.45 17.90
GME 160115P00060000 P 01/15/16 60.0 21.50 22.05
GME 160115P00065000 P 01/15/16 65.0 25.85 26.35
GME 160115P00070000 P 01/15/16 70.0 29.20 31.05
GME 160115P00075000 P 01/15/16 75.0 33.85 35.75

OPRA data is delayed 15 minutes.