Gamestop Corp Holding Company (GME)
| As of May 19 2013 4:11PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| GME 130518C00016000 |
C |
05/18/13 |
16.0 |
23.60 |
23.90 |
| GME 130518C00017000 |
C |
05/18/13 |
17.0 |
22.50 |
23.00 |
| GME 130518C00018000 |
C |
05/18/13 |
18.0 |
21.50 |
22.00 |
| GME 130518C00019000 |
C |
05/18/13 |
19.0 |
20.50 |
22.25 |
| GME 130518C00020000 |
C |
05/18/13 |
20.0 |
19.50 |
20.15 |
| GME 130518C00021000 |
C |
05/18/13 |
21.0 |
18.25 |
19.00 |
| GME 130518C00022000 |
C |
05/18/13 |
22.0 |
17.60 |
17.90 |
| GME 130518C00023000 |
C |
05/18/13 |
23.0 |
16.50 |
17.00 |
| GME 130518C00024000 |
C |
05/18/13 |
24.0 |
15.50 |
15.95 |
| GME 130518C00025000 |
C |
05/18/13 |
25.0 |
14.35 |
14.90 |
| GME 130518C00026000 |
C |
05/18/13 |
26.0 |
13.35 |
13.85 |
| GME 130518C00027000 |
C |
05/18/13 |
27.0 |
12.65 |
12.85 |
| GME 130518C00028000 |
C |
05/18/13 |
28.0 |
11.65 |
11.85 |
| GME 130518C00029000 |
C |
05/18/13 |
29.0 |
10.70 |
10.85 |
| GME 130518C00030000 |
C |
05/18/13 |
30.0 |
9.70 |
9.85 |
| GME 130518C00030500 |
C |
05/18/13 |
30.5 |
9.10 |
9.35 |
| GME 130518C00031000 |
C |
05/18/13 |
31.0 |
8.70 |
8.85 |
| GME 130518C00031500 |
C |
05/18/13 |
31.5 |
8.10 |
8.35 |
| GME 130518C00032000 |
C |
05/18/13 |
32.0 |
7.70 |
7.85 |
| GME 130518C00032500 |
C |
05/18/13 |
32.5 |
7.10 |
7.40 |
| GME 130518C00033000 |
C |
05/18/13 |
33.0 |
6.70 |
6.85 |
| GME 130518C00033500 |
C |
05/18/13 |
33.5 |
6.10 |
6.40 |
| GME 130518C00034000 |
C |
05/18/13 |
34.0 |
5.70 |
5.85 |
| GME 130518C00034500 |
C |
05/18/13 |
34.5 |
5.10 |
5.35 |
| GME 130518C00035000 |
C |
05/18/13 |
35.0 |
4.70 |
4.85 |
| GME 130518C00035500 |
C |
05/18/13 |
35.5 |
4.20 |
4.35 |
| GME 130518C00036000 |
C |
05/18/13 |
36.0 |
3.70 |
3.85 |
| GME 130518C00036500 |
C |
05/18/13 |
36.5 |
3.20 |
3.35 |
| GME 130518C00037000 |
C |
05/18/13 |
37.0 |
2.68 |
2.83 |
| GME 130518C00037500 |
C |
05/18/13 |
37.5 |
2.20 |
2.32 |
| GME 130518C00038000 |
C |
05/18/13 |
38.0 |
1.73 |
1.82 |
| GME 130518C00038500 |
C |
05/18/13 |
38.5 |
1.23 |
1.31 |
| GME 130518C00039000 |
C |
05/18/13 |
39.0 |
0.74 |
0.82 |
| GME 130518C00039500 |
C |
05/18/13 |
39.5 |
0.25 |
0.33 |
| GME 130518C00040000 |
C |
05/18/13 |
40.0 |
0.00 |
0.01 |
| GME 130518C00040500 |
C |
05/18/13 |
40.5 |
0.00 |
0.02 |
| GME 130518C00041000 |
C |
05/18/13 |
41.0 |
0.00 |
0.02 |
| GME 130518C00041500 |
C |
05/18/13 |
41.5 |
0.00 |
0.02 |
| GME 130518C00042000 |
C |
05/18/13 |
42.0 |
0.00 |
0.04 |
| GME 130518C00043000 |
C |
05/18/13 |
43.0 |
0.00 |
0.02 |
| GME 130518C00044000 |
C |
05/18/13 |
44.0 |
0.00 |
0.02 |
| GME 130518P00016000 |
P |
05/18/13 |
16.0 |
0.00 |
0.02 |
| GME 130518P00017000 |
P |
05/18/13 |
17.0 |
0.00 |
0.02 |
| GME 130518P00018000 |
P |
05/18/13 |
18.0 |
0.00 |
0.04 |
| GME 130518P00019000 |
P |
05/18/13 |
19.0 |
0.00 |
0.02 |
| GME 130518P00020000 |
P |
05/18/13 |
20.0 |
0.00 |
0.02 |
| GME 130518P00021000 |
P |
05/18/13 |
21.0 |
0.00 |
0.02 |
| GME 130518P00022000 |
P |
05/18/13 |
22.0 |
0.00 |
0.02 |
| GME 130518P00023000 |
P |
05/18/13 |
23.0 |
0.00 |
0.02 |
| GME 130518P00024000 |
P |
05/18/13 |
24.0 |
0.00 |
0.02 |
| GME 130518P00025000 |
P |
05/18/13 |
25.0 |
0.00 |
0.01 |
| GME 130518P00026000 |
P |
05/18/13 |
26.0 |
0.00 |
0.01 |
| GME 130518P00027000 |
P |
05/18/13 |
27.0 |
0.00 |
0.01 |
| GME 130518P00028000 |
P |
05/18/13 |
28.0 |
0.00 |
0.03 |
| GME 130518P00029000 |
P |
05/18/13 |
29.0 |
0.00 |
0.02 |
| GME 130518P00030000 |
P |
05/18/13 |
30.0 |
0.00 |
0.02 |
| GME 130518P00030500 |
P |
05/18/13 |
30.5 |
0.00 |
0.02 |
| GME 130518P00031000 |
P |
05/18/13 |
31.0 |
0.00 |
0.02 |
| GME 130518P00031500 |
P |
05/18/13 |
31.5 |
0.00 |
0.02 |
| GME 130518P00032000 |
P |
05/18/13 |
32.0 |
0.00 |
0.02 |
| GME 130518P00032500 |
P |
05/18/13 |
32.5 |
0.00 |
0.02 |
| GME 130518P00033000 |
P |
05/18/13 |
33.0 |
0.00 |
0.02 |
| GME 130518P00033500 |
P |
05/18/13 |
33.5 |
0.00 |
0.02 |
| GME 130518P00034000 |
P |
05/18/13 |
34.0 |
0.00 |
0.02 |
| GME 130518P00034500 |
P |
05/18/13 |
34.5 |
0.00 |
0.02 |
| GME 130518P00035000 |
P |
05/18/13 |
35.0 |
0.00 |
0.02 |
| GME 130518P00035500 |
P |
05/18/13 |
35.5 |
0.00 |
0.02 |
| GME 130518P00036000 |
P |
05/18/13 |
36.0 |
0.00 |
0.02 |
| GME 130518P00036500 |
P |
05/18/13 |
36.5 |
0.00 |
0.02 |
| GME 130518P00037000 |
P |
05/18/13 |
37.0 |
0.00 |
0.01 |
| GME 130518P00037500 |
P |
05/18/13 |
37.5 |
0.00 |
0.02 |
| GME 130518P00038000 |
P |
05/18/13 |
38.0 |
0.00 |
0.03 |
| GME 130518P00038500 |
P |
05/18/13 |
38.5 |
0.00 |
0.01 |
| GME 130518P00039000 |
P |
05/18/13 |
39.0 |
0.00 |
0.01 |
| GME 130518P00039500 |
P |
05/18/13 |
39.5 |
0.00 |
0.01 |
| GME 130518P00040000 |
P |
05/18/13 |
40.0 |
0.15 |
0.29 |
| GME 130518P00040500 |
P |
05/18/13 |
40.5 |
0.68 |
0.78 |
| GME 130518P00041000 |
P |
05/18/13 |
41.0 |
1.18 |
1.31 |
| GME 130518P00041500 |
P |
05/18/13 |
41.5 |
1.67 |
1.82 |
| GME 130518P00042000 |
P |
05/18/13 |
42.0 |
2.18 |
2.31 |
| GME 130518P00043000 |
P |
05/18/13 |
43.0 |
3.05 |
3.85 |
| GME 130518P00044000 |
P |
05/18/13 |
44.0 |
4.15 |
4.30 |
| GME 130524C00028000 |
C |
05/24/13 |
28.0 |
11.55 |
11.90 |
| GME 130524C00029000 |
C |
05/24/13 |
29.0 |
10.60 |
10.90 |
| GME 130524C00030000 |
C |
05/24/13 |
30.0 |
9.55 |
9.90 |
| GME 130524C00031000 |
C |
05/24/13 |
31.0 |
8.50 |
8.90 |
| GME 130524C00032000 |
C |
05/24/13 |
32.0 |
7.35 |
8.05 |
| GME 130524C00033000 |
C |
05/24/13 |
33.0 |
6.45 |
7.05 |
| GME 130524C00034000 |
C |
05/24/13 |
34.0 |
5.75 |
6.05 |
| GME 130524C00034500 |
C |
05/24/13 |
34.5 |
5.35 |
5.65 |
| GME 130524C00035000 |
C |
05/24/13 |
35.0 |
4.90 |
5.25 |
| GME 130524C00035500 |
C |
05/24/13 |
35.5 |
4.55 |
4.75 |
| GME 130524C00036000 |
C |
05/24/13 |
36.0 |
4.15 |
4.35 |
| GME 130524C00036500 |
C |
05/24/13 |
36.5 |
3.75 |
3.95 |
| GME 130524C00037000 |
C |
05/24/13 |
37.0 |
3.40 |
3.55 |
| GME 130524C00037500 |
C |
05/24/13 |
37.5 |
3.05 |
3.20 |
| GME 130524C00038000 |
C |
05/24/13 |
38.0 |
2.72 |
2.83 |
| GME 130524C00038500 |
C |
05/24/13 |
38.5 |
2.39 |
2.51 |
| GME 130524C00039000 |
C |
05/24/13 |
39.0 |
2.09 |
2.19 |
| GME 130524C00039500 |
C |
05/24/13 |
39.5 |
1.81 |
1.89 |
| GME 130524C00040000 |
C |
05/24/13 |
40.0 |
1.53 |
1.62 |
| GME 130524C00040500 |
C |
05/24/13 |
40.5 |
1.29 |
1.37 |
| GME 130524C00041000 |
C |
05/24/13 |
41.0 |
1.07 |
1.15 |
| GME 130524C00041500 |
C |
05/24/13 |
41.5 |
0.88 |
0.94 |
| GME 130524C00042000 |
C |
05/24/13 |
42.0 |
0.70 |
0.77 |
| GME 130524C00042500 |
C |
05/24/13 |
42.5 |
0.55 |
0.61 |
| GME 130524C00043000 |
C |
05/24/13 |
43.0 |
0.43 |
0.48 |
| GME 130524C00043500 |
C |
05/24/13 |
43.5 |
0.32 |
0.37 |
| GME 130524C00044000 |
C |
05/24/13 |
44.0 |
0.24 |
0.29 |
| GME 130524C00045000 |
C |
05/24/13 |
45.0 |
0.09 |
0.19 |
| GME 130524C00046000 |
C |
05/24/13 |
46.0 |
0.03 |
0.11 |
| GME 130524C00047000 |
C |
05/24/13 |
47.0 |
0.01 |
0.06 |
| GME 130524C00048000 |
C |
05/24/13 |
48.0 |
0.00 |
0.04 |
| GME 130524C00049000 |
C |
05/24/13 |
49.0 |
0.00 |
0.03 |
| GME 130524C00050000 |
C |
05/24/13 |
50.0 |
0.00 |
0.02 |
| GME 130524P00028000 |
P |
05/24/13 |
28.0 |
0.00 |
0.06 |
| GME 130524P00029000 |
P |
05/24/13 |
29.0 |
0.00 |
0.02 |
| GME 130524P00030000 |
P |
05/24/13 |
30.0 |
0.01 |
0.04 |
| GME 130524P00031000 |
P |
05/24/13 |
31.0 |
0.01 |
0.09 |
| GME 130524P00032000 |
P |
05/24/13 |
32.0 |
0.10 |
0.14 |
| GME 130524P00033000 |
P |
05/24/13 |
33.0 |
0.13 |
0.18 |
| GME 130524P00034000 |
P |
05/24/13 |
34.0 |
0.23 |
0.28 |
| GME 130524P00034500 |
P |
05/24/13 |
34.5 |
0.29 |
0.34 |
| GME 130524P00035000 |
P |
05/24/13 |
35.0 |
0.37 |
0.41 |
| GME 130524P00035500 |
P |
05/24/13 |
35.5 |
0.46 |
0.50 |
| GME 130524P00036000 |
P |
05/24/13 |
36.0 |
0.56 |
0.60 |
| GME 130524P00036500 |
P |
05/24/13 |
36.5 |
0.67 |
0.72 |
| GME 130524P00037000 |
P |
05/24/13 |
37.0 |
0.79 |
0.85 |
| GME 130524P00037500 |
P |
05/24/13 |
37.5 |
0.94 |
1.00 |
| GME 130524P00038000 |
P |
05/24/13 |
38.0 |
1.09 |
1.16 |
| GME 130524P00038500 |
P |
05/24/13 |
38.5 |
1.26 |
1.34 |
| GME 130524P00039000 |
P |
05/24/13 |
39.0 |
1.46 |
1.54 |
| GME 130524P00039500 |
P |
05/24/13 |
39.5 |
1.67 |
1.76 |
| GME 130524P00040000 |
P |
05/24/13 |
40.0 |
1.90 |
2.00 |
| GME 130524P00040500 |
P |
05/24/13 |
40.5 |
2.15 |
2.26 |
| GME 130524P00041000 |
P |
05/24/13 |
41.0 |
2.42 |
2.54 |
| GME 130524P00041500 |
P |
05/24/13 |
41.5 |
2.71 |
2.89 |
| GME 130524P00042000 |
P |
05/24/13 |
42.0 |
3.00 |
3.25 |
| GME 130524P00042500 |
P |
05/24/13 |
42.5 |
3.35 |
3.60 |
| GME 130524P00043000 |
P |
05/24/13 |
43.0 |
3.75 |
3.95 |
| GME 130524P00043500 |
P |
05/24/13 |
43.5 |
4.10 |
4.30 |
| GME 130524P00044000 |
P |
05/24/13 |
44.0 |
4.50 |
4.75 |
| GME 130524P00045000 |
P |
05/24/13 |
45.0 |
5.40 |
5.65 |
| GME 130524P00046000 |
P |
05/24/13 |
46.0 |
6.30 |
6.55 |
| GME 130524P00047000 |
P |
05/24/13 |
47.0 |
7.25 |
7.55 |
| GME 130524P00048000 |
P |
05/24/13 |
48.0 |
8.25 |
8.55 |
| GME 130524P00049000 |
P |
05/24/13 |
49.0 |
9.25 |
9.60 |
| GME 130524P00050000 |
P |
05/24/13 |
50.0 |
10.25 |
10.50 |
| GME 130622C00016000 |
C |
06/22/13 |
16.0 |
23.50 |
23.85 |
| GME 130622C00017000 |
C |
06/22/13 |
17.0 |
22.50 |
22.85 |
| GME 130622C00018000 |
C |
06/22/13 |
18.0 |
21.50 |
22.15 |
| GME 130622C00019000 |
C |
06/22/13 |
19.0 |
20.50 |
21.15 |
| GME 130622C00020000 |
C |
06/22/13 |
20.0 |
19.50 |
19.85 |
| GME 130622C00021000 |
C |
06/22/13 |
21.0 |
18.50 |
18.90 |
| GME 130622C00022000 |
C |
06/22/13 |
22.0 |
17.50 |
17.90 |
| GME 130622C00023000 |
C |
06/22/13 |
23.0 |
16.50 |
16.90 |
| GME 130622C00024000 |
C |
06/22/13 |
24.0 |
15.50 |
16.00 |
| GME 130622C00025000 |
C |
06/22/13 |
25.0 |
14.50 |
15.00 |
| GME 130622C00026000 |
C |
06/22/13 |
26.0 |
13.55 |
13.85 |
| GME 130622C00027000 |
C |
06/22/13 |
27.0 |
12.20 |
12.85 |
| GME 130622C00028000 |
C |
06/22/13 |
28.0 |
11.20 |
11.85 |
| GME 130622C00029000 |
C |
06/22/13 |
29.0 |
10.75 |
10.85 |
| GME 130622C00030000 |
C |
06/22/13 |
30.0 |
9.75 |
9.85 |
| GME 130622C00031000 |
C |
06/22/13 |
31.0 |
8.75 |
8.90 |
| GME 130622C00032000 |
C |
06/22/13 |
32.0 |
7.80 |
7.95 |
| GME 130622C00033000 |
C |
06/22/13 |
33.0 |
6.90 |
7.05 |
| GME 130622C00034000 |
C |
06/22/13 |
34.0 |
6.00 |
6.15 |
| GME 130622C00035000 |
C |
06/22/13 |
35.0 |
5.20 |
5.35 |
| GME 130622C00036000 |
C |
06/22/13 |
36.0 |
4.45 |
4.55 |
| GME 130622C00037000 |
C |
06/22/13 |
37.0 |
3.70 |
3.85 |
| GME 130622C00038000 |
C |
06/22/13 |
38.0 |
3.10 |
3.20 |
| GME 130622C00039000 |
C |
06/22/13 |
39.0 |
2.54 |
2.61 |
| GME 130622C00040000 |
C |
06/22/13 |
40.0 |
2.04 |
2.11 |
| GME 130622C00041000 |
C |
06/22/13 |
41.0 |
1.62 |
1.68 |
| GME 130622C00042000 |
C |
06/22/13 |
42.0 |
1.27 |
1.32 |
| GME 130622C00043000 |
C |
06/22/13 |
43.0 |
0.98 |
1.03 |
| GME 130622C00044000 |
C |
06/22/13 |
44.0 |
0.74 |
0.79 |
| GME 130622C00045000 |
C |
06/22/13 |
45.0 |
0.56 |
0.60 |
| GME 130622C00046000 |
C |
06/22/13 |
46.0 |
0.41 |
0.45 |
| GME 130622C00047000 |
C |
06/22/13 |
47.0 |
0.30 |
0.34 |
| GME 130622C00048000 |
C |
06/22/13 |
48.0 |
0.19 |
0.25 |
| GME 130622P00016000 |
P |
06/22/13 |
16.0 |
0.00 |
0.04 |
| GME 130622P00017000 |
P |
06/22/13 |
17.0 |
0.00 |
0.04 |
| GME 130622P00018000 |
P |
06/22/13 |
18.0 |
0.00 |
0.04 |
| GME 130622P00019000 |
P |
06/22/13 |
19.0 |
0.00 |
0.02 |
| GME 130622P00020000 |
P |
06/22/13 |
20.0 |
0.00 |
0.03 |
| GME 130622P00021000 |
P |
06/22/13 |
21.0 |
0.00 |
0.05 |
| GME 130622P00022000 |
P |
06/22/13 |
22.0 |
0.00 |
0.06 |
| GME 130622P00023000 |
P |
06/22/13 |
23.0 |
0.00 |
0.05 |
| GME 130622P00024000 |
P |
06/22/13 |
24.0 |
0.00 |
0.04 |
| GME 130622P00025000 |
P |
06/22/13 |
25.0 |
0.03 |
0.05 |
| GME 130622P00026000 |
P |
06/22/13 |
26.0 |
0.04 |
0.06 |
| GME 130622P00027000 |
P |
06/22/13 |
27.0 |
0.06 |
0.10 |
| GME 130622P00028000 |
P |
06/22/13 |
28.0 |
0.09 |
0.12 |
| GME 130622P00029000 |
P |
06/22/13 |
29.0 |
0.12 |
0.16 |
| GME 130622P00030000 |
P |
06/22/13 |
30.0 |
0.17 |
0.22 |
| GME 130622P00031000 |
P |
06/22/13 |
31.0 |
0.23 |
0.27 |
| GME 130622P00032000 |
P |
06/22/13 |
32.0 |
0.32 |
0.35 |
| GME 130622P00033000 |
P |
06/22/13 |
33.0 |
0.43 |
0.48 |
| GME 130622P00034000 |
P |
06/22/13 |
34.0 |
0.59 |
0.63 |
| GME 130622P00035000 |
P |
06/22/13 |
35.0 |
0.78 |
0.83 |
| GME 130622P00036000 |
P |
06/22/13 |
36.0 |
1.06 |
1.08 |
| GME 130622P00037000 |
P |
06/22/13 |
37.0 |
1.35 |
1.39 |
| GME 130622P00038000 |
P |
06/22/13 |
38.0 |
1.70 |
1.76 |
| GME 130622P00039000 |
P |
06/22/13 |
39.0 |
2.15 |
2.20 |
| GME 130622P00040000 |
P |
06/22/13 |
40.0 |
2.64 |
2.71 |
| GME 130622P00041000 |
P |
06/22/13 |
41.0 |
3.20 |
3.30 |
| GME 130622P00042000 |
P |
06/22/13 |
42.0 |
3.85 |
3.95 |
| GME 130622P00043000 |
P |
06/22/13 |
43.0 |
4.55 |
4.65 |
| GME 130622P00044000 |
P |
06/22/13 |
44.0 |
5.25 |
5.55 |
| GME 130622P00045000 |
P |
06/22/13 |
45.0 |
6.10 |
6.25 |
| GME 130622P00046000 |
P |
06/22/13 |
46.0 |
6.95 |
7.10 |
| GME 130622P00047000 |
P |
06/22/13 |
47.0 |
7.80 |
8.00 |
| GME 130622P00048000 |
P |
06/22/13 |
48.0 |
8.75 |
8.90 |
| GME 130720C00013000 |
C |
07/20/13 |
13.0 |
24.75 |
27.00 |
| GME 130720C00014000 |
C |
07/20/13 |
14.0 |
23.75 |
26.00 |
| GME 130720C00015000 |
C |
07/20/13 |
15.0 |
24.50 |
25.15 |
| GME 130720C00016000 |
C |
07/20/13 |
16.0 |
23.50 |
24.15 |
| GME 130720C00017000 |
C |
07/20/13 |
17.0 |
22.50 |
23.15 |
| GME 130720C00018000 |
C |
07/20/13 |
18.0 |
21.55 |
21.95 |
| GME 130720C00019000 |
C |
07/20/13 |
19.0 |
20.50 |
21.05 |
| GME 130720C00020000 |
C |
07/20/13 |
20.0 |
19.55 |
19.95 |
| GME 130720C00021000 |
C |
07/20/13 |
21.0 |
18.50 |
18.95 |
| GME 130720C00022000 |
C |
07/20/13 |
22.0 |
17.55 |
18.00 |
| GME 130720C00023000 |
C |
07/20/13 |
23.0 |
16.60 |
16.85 |
| GME 130720C00024000 |
C |
07/20/13 |
24.0 |
15.40 |
15.85 |
| GME 130720C00025000 |
C |
07/20/13 |
25.0 |
14.65 |
14.85 |
| GME 130720C00026000 |
C |
07/20/13 |
26.0 |
13.65 |
13.85 |
| GME 130720C00027000 |
C |
07/20/13 |
27.0 |
12.65 |
12.85 |
| GME 130720C00028000 |
C |
07/20/13 |
28.0 |
11.70 |
11.85 |
| GME 130720C00029000 |
C |
07/20/13 |
29.0 |
10.70 |
10.90 |
| GME 130720C00030000 |
C |
07/20/13 |
30.0 |
9.80 |
9.90 |
| GME 130720C00031000 |
C |
07/20/13 |
31.0 |
8.80 |
9.00 |
| GME 130720C00032000 |
C |
07/20/13 |
32.0 |
7.90 |
8.10 |
| GME 130720C00033000 |
C |
07/20/13 |
33.0 |
7.05 |
7.20 |
| GME 130720C00034000 |
C |
07/20/13 |
34.0 |
6.25 |
6.35 |
| GME 130720C00035000 |
C |
07/20/13 |
35.0 |
5.45 |
5.55 |
| GME 130720C00036000 |
C |
07/20/13 |
36.0 |
4.75 |
4.85 |
| GME 130720C00037000 |
C |
07/20/13 |
37.0 |
4.05 |
4.15 |
| GME 130720C00038000 |
C |
07/20/13 |
38.0 |
3.40 |
3.50 |
| GME 130720C00039000 |
C |
07/20/13 |
39.0 |
2.88 |
2.94 |
| GME 130720C00040000 |
C |
07/20/13 |
40.0 |
2.40 |
2.44 |
| GME 130720C00041000 |
C |
07/20/13 |
41.0 |
1.97 |
2.02 |
| GME 130720C00042000 |
C |
07/20/13 |
42.0 |
1.60 |
1.64 |
| GME 130720C00043000 |
C |
07/20/13 |
43.0 |
1.28 |
1.32 |
| GME 130720C00044000 |
C |
07/20/13 |
44.0 |
1.02 |
1.06 |
| GME 130720C00045000 |
C |
07/20/13 |
45.0 |
0.80 |
0.84 |
| GME 130720C00046000 |
C |
07/20/13 |
46.0 |
0.63 |
0.66 |
| GME 130720C00047000 |
C |
07/20/13 |
47.0 |
0.48 |
0.52 |
| GME 130720C00048000 |
C |
07/20/13 |
48.0 |
0.37 |
0.41 |
| GME 130720C00049000 |
C |
07/20/13 |
49.0 |
0.28 |
0.32 |
| GME 130720C00050000 |
C |
07/20/13 |
50.0 |
0.20 |
0.25 |
| GME 130720C00055000 |
C |
07/20/13 |
55.0 |
0.05 |
0.09 |
| GME 130720P00013000 |
P |
07/20/13 |
13.0 |
0.00 |
0.04 |
| GME 130720P00014000 |
P |
07/20/13 |
14.0 |
0.00 |
0.03 |
| GME 130720P00015000 |
P |
07/20/13 |
15.0 |
0.01 |
0.04 |
| GME 130720P00016000 |
P |
07/20/13 |
16.0 |
0.01 |
0.04 |
| GME 130720P00017000 |
P |
07/20/13 |
17.0 |
0.01 |
0.04 |
| GME 130720P00018000 |
P |
07/20/13 |
18.0 |
0.02 |
0.05 |
| GME 130720P00019000 |
P |
07/20/13 |
19.0 |
0.02 |
0.06 |
| GME 130720P00020000 |
P |
07/20/13 |
20.0 |
0.03 |
0.07 |
| GME 130720P00021000 |
P |
07/20/13 |
21.0 |
0.04 |
0.08 |
| GME 130720P00022000 |
P |
07/20/13 |
22.0 |
0.06 |
0.09 |
| GME 130720P00023000 |
P |
07/20/13 |
23.0 |
0.07 |
0.11 |
| GME 130720P00024000 |
P |
07/20/13 |
24.0 |
0.08 |
0.11 |
| GME 130720P00025000 |
P |
07/20/13 |
25.0 |
0.10 |
0.14 |
| GME 130720P00026000 |
P |
07/20/13 |
26.0 |
0.12 |
0.16 |
| GME 130720P00027000 |
P |
07/20/13 |
27.0 |
0.17 |
0.19 |
| GME 130720P00028000 |
P |
07/20/13 |
28.0 |
0.21 |
0.25 |
| GME 130720P00029000 |
P |
07/20/13 |
29.0 |
0.27 |
0.31 |
| GME 130720P00030000 |
P |
07/20/13 |
30.0 |
0.35 |
0.38 |
| GME 130720P00031000 |
P |
07/20/13 |
31.0 |
0.44 |
0.48 |
| GME 130720P00032000 |
P |
07/20/13 |
32.0 |
0.56 |
0.59 |
| GME 130720P00033000 |
P |
07/20/13 |
33.0 |
0.71 |
0.75 |
| GME 130720P00034000 |
P |
07/20/13 |
34.0 |
0.90 |
0.92 |
| GME 130720P00035000 |
P |
07/20/13 |
35.0 |
1.13 |
1.15 |
| GME 130720P00036000 |
P |
07/20/13 |
36.0 |
1.40 |
1.43 |
| GME 130720P00037000 |
P |
07/20/13 |
37.0 |
1.72 |
1.75 |
| GME 130720P00038000 |
P |
07/20/13 |
38.0 |
2.10 |
2.14 |
| GME 130720P00039000 |
P |
07/20/13 |
39.0 |
2.56 |
2.60 |
| GME 130720P00040000 |
P |
07/20/13 |
40.0 |
3.05 |
3.10 |
| GME 130720P00041000 |
P |
07/20/13 |
41.0 |
3.60 |
3.70 |
| GME 130720P00042000 |
P |
07/20/13 |
42.0 |
4.25 |
4.30 |
| GME 130720P00043000 |
P |
07/20/13 |
43.0 |
4.95 |
5.00 |
| GME 130720P00044000 |
P |
07/20/13 |
44.0 |
5.65 |
5.75 |
| GME 130720P00045000 |
P |
07/20/13 |
45.0 |
6.45 |
6.55 |
| GME 130720P00046000 |
P |
07/20/13 |
46.0 |
7.20 |
7.55 |
| GME 130720P00047000 |
P |
07/20/13 |
47.0 |
8.10 |
8.35 |
| GME 130720P00048000 |
P |
07/20/13 |
48.0 |
8.90 |
9.25 |
| GME 130720P00049000 |
P |
07/20/13 |
49.0 |
9.80 |
10.15 |
| GME 130720P00050000 |
P |
07/20/13 |
50.0 |
10.80 |
10.95 |
| GME 130720P00055000 |
P |
07/20/13 |
55.0 |
15.60 |
15.95 |
| GME 131019C00013000 |
C |
10/19/13 |
13.0 |
26.55 |
27.25 |
| GME 131019C00014000 |
C |
10/19/13 |
14.0 |
23.45 |
26.05 |
| GME 131019C00015000 |
C |
10/19/13 |
15.0 |
24.55 |
25.25 |
| GME 131019C00016000 |
C |
10/19/13 |
16.0 |
23.55 |
25.55 |
| GME 131019C00017000 |
C |
10/19/13 |
17.0 |
22.55 |
23.25 |
| GME 131019C00018000 |
C |
10/19/13 |
18.0 |
21.55 |
22.25 |
| GME 131019C00019000 |
C |
10/19/13 |
19.0 |
20.55 |
21.25 |
| GME 131019C00020000 |
C |
10/19/13 |
20.0 |
19.55 |
19.85 |
| GME 131019C00021000 |
C |
10/19/13 |
21.0 |
18.55 |
19.25 |
| GME 131019C00022000 |
C |
10/19/13 |
22.0 |
17.55 |
18.25 |
| GME 131019C00023000 |
C |
10/19/13 |
23.0 |
16.45 |
17.00 |
| GME 131019C00024000 |
C |
10/19/13 |
24.0 |
15.30 |
15.95 |
| GME 131019C00025000 |
C |
10/19/13 |
25.0 |
14.40 |
15.00 |
| GME 131019C00026000 |
C |
10/19/13 |
26.0 |
13.65 |
13.90 |
| GME 131019C00027000 |
C |
10/19/13 |
27.0 |
12.70 |
12.90 |
| GME 131019C00028000 |
C |
10/19/13 |
28.0 |
11.85 |
12.00 |
| GME 131019C00029000 |
C |
10/19/13 |
29.0 |
10.80 |
11.15 |
| GME 131019C00030000 |
C |
10/19/13 |
30.0 |
10.05 |
10.25 |
| GME 131019C00031000 |
C |
10/19/13 |
31.0 |
9.25 |
9.35 |
| GME 131019C00032000 |
C |
10/19/13 |
32.0 |
8.45 |
8.60 |
| GME 131019C00033000 |
C |
10/19/13 |
33.0 |
7.70 |
7.85 |
| GME 131019C00034000 |
C |
10/19/13 |
34.0 |
7.00 |
7.15 |
| GME 131019C00035000 |
C |
10/19/13 |
35.0 |
6.30 |
6.45 |
| GME 131019C00036000 |
C |
10/19/13 |
36.0 |
5.70 |
5.80 |
| GME 131019C00037000 |
C |
10/19/13 |
37.0 |
5.10 |
5.20 |
| GME 131019C00038000 |
C |
10/19/13 |
38.0 |
4.55 |
4.65 |
| GME 131019C00039000 |
C |
10/19/13 |
39.0 |
4.05 |
4.15 |
| GME 131019C00040000 |
C |
10/19/13 |
40.0 |
3.60 |
3.70 |
| GME 131019C00041000 |
C |
10/19/13 |
41.0 |
3.15 |
3.25 |
| GME 131019C00042000 |
C |
10/19/13 |
42.0 |
2.79 |
2.87 |
| GME 131019C00043000 |
C |
10/19/13 |
43.0 |
2.44 |
2.51 |
| GME 131019C00044000 |
C |
10/19/13 |
44.0 |
2.14 |
2.21 |
| GME 131019C00045000 |
C |
10/19/13 |
45.0 |
1.85 |
1.93 |
| GME 131019C00046000 |
C |
10/19/13 |
46.0 |
1.61 |
1.70 |
| GME 131019C00047000 |
C |
10/19/13 |
47.0 |
1.39 |
1.47 |
| GME 131019C00048000 |
C |
10/19/13 |
48.0 |
1.19 |
1.27 |
| GME 131019C00049000 |
C |
10/19/13 |
49.0 |
1.02 |
1.11 |
| GME 131019C00050000 |
C |
10/19/13 |
50.0 |
0.87 |
0.95 |
| GME 131019C00055000 |
C |
10/19/13 |
55.0 |
0.37 |
0.44 |
| GME 131019P00013000 |
P |
10/19/13 |
13.0 |
0.00 |
0.05 |
| GME 131019P00014000 |
P |
10/19/13 |
14.0 |
0.00 |
0.06 |
| GME 131019P00015000 |
P |
10/19/13 |
15.0 |
0.01 |
0.07 |
| GME 131019P00016000 |
P |
10/19/13 |
16.0 |
0.03 |
0.09 |
| GME 131019P00017000 |
P |
10/19/13 |
17.0 |
0.04 |
0.10 |
| GME 131019P00018000 |
P |
10/19/13 |
18.0 |
0.06 |
0.11 |
| GME 131019P00019000 |
P |
10/19/13 |
19.0 |
0.09 |
0.15 |
| GME 131019P00020000 |
P |
10/19/13 |
20.0 |
0.12 |
0.17 |
| GME 131019P00021000 |
P |
10/19/13 |
21.0 |
0.16 |
0.21 |
| GME 131019P00022000 |
P |
10/19/13 |
22.0 |
0.19 |
0.25 |
| GME 131019P00023000 |
P |
10/19/13 |
23.0 |
0.25 |
0.31 |
| GME 131019P00024000 |
P |
10/19/13 |
24.0 |
0.32 |
0.38 |
| GME 131019P00025000 |
P |
10/19/13 |
25.0 |
0.40 |
0.47 |
| GME 131019P00026000 |
P |
10/19/13 |
26.0 |
0.48 |
0.55 |
| GME 131019P00027000 |
P |
10/19/13 |
27.0 |
0.60 |
0.67 |
| GME 131019P00028000 |
P |
10/19/13 |
28.0 |
0.74 |
0.81 |
| GME 131019P00029000 |
P |
10/19/13 |
29.0 |
0.89 |
0.97 |
| GME 131019P00030000 |
P |
10/19/13 |
30.0 |
1.06 |
1.14 |
| GME 131019P00031000 |
P |
10/19/13 |
31.0 |
1.27 |
1.35 |
| GME 131019P00032000 |
P |
10/19/13 |
32.0 |
1.51 |
1.59 |
| GME 131019P00033000 |
P |
10/19/13 |
33.0 |
1.76 |
1.86 |
| GME 131019P00034000 |
P |
10/19/13 |
34.0 |
2.06 |
2.17 |
| GME 131019P00035000 |
P |
10/19/13 |
35.0 |
2.41 |
2.51 |
| GME 131019P00036000 |
P |
10/19/13 |
36.0 |
2.79 |
2.89 |
| GME 131019P00037000 |
P |
10/19/13 |
37.0 |
3.20 |
3.30 |
| GME 131019P00038000 |
P |
10/19/13 |
38.0 |
3.65 |
3.75 |
| GME 131019P00039000 |
P |
10/19/13 |
39.0 |
4.15 |
4.25 |
| GME 131019P00040000 |
P |
10/19/13 |
40.0 |
4.70 |
4.80 |
| GME 131019P00041000 |
P |
10/19/13 |
41.0 |
5.30 |
5.40 |
| GME 131019P00042000 |
P |
10/19/13 |
42.0 |
5.90 |
6.05 |
| GME 131019P00043000 |
P |
10/19/13 |
43.0 |
6.55 |
6.70 |
| GME 131019P00044000 |
P |
10/19/13 |
44.0 |
7.25 |
7.40 |
| GME 131019P00045000 |
P |
10/19/13 |
45.0 |
8.00 |
8.15 |
| GME 131019P00046000 |
P |
10/19/13 |
46.0 |
8.60 |
9.25 |
| GME 131019P00047000 |
P |
10/19/13 |
47.0 |
9.40 |
10.05 |
| GME 131019P00048000 |
P |
10/19/13 |
48.0 |
10.20 |
10.85 |
| GME 131019P00049000 |
P |
10/19/13 |
49.0 |
11.05 |
11.70 |
| GME 131019P00050000 |
P |
10/19/13 |
50.0 |
11.95 |
12.10 |
| GME 131019P00055000 |
P |
10/19/13 |
55.0 |
16.35 |
16.75 |
| GME 140118C00003000 |
C |
01/18/14 |
3.0 |
36.45 |
36.90 |
| GME 140118C00005000 |
C |
01/18/14 |
5.0 |
32.40 |
35.10 |
| GME 140118C00008000 |
C |
01/18/14 |
8.0 |
31.40 |
32.30 |
| GME 140118C00010000 |
C |
01/18/14 |
10.0 |
27.40 |
30.10 |
| GME 140118C00013000 |
C |
01/18/14 |
13.0 |
26.40 |
27.30 |
| GME 140118C00015000 |
C |
01/18/14 |
15.0 |
24.45 |
24.90 |
| GME 140118C00017000 |
C |
01/18/14 |
17.0 |
22.40 |
23.30 |
| GME 140118C00018000 |
C |
01/18/14 |
18.0 |
21.50 |
21.90 |
| GME 140118C00019000 |
C |
01/18/14 |
19.0 |
20.40 |
21.30 |
| GME 140118C00020000 |
C |
01/18/14 |
20.0 |
19.50 |
19.90 |
| GME 140118C00021000 |
C |
01/18/14 |
21.0 |
17.30 |
19.10 |
| GME 140118C00022000 |
C |
01/18/14 |
22.0 |
17.55 |
17.85 |
| GME 140118C00023000 |
C |
01/18/14 |
23.0 |
16.50 |
17.05 |
| GME 140118C00024000 |
C |
01/18/14 |
24.0 |
15.50 |
16.05 |
| GME 140118C00025000 |
C |
01/18/14 |
25.0 |
14.55 |
15.05 |
| GME 140118C00026000 |
C |
01/18/14 |
26.0 |
13.85 |
14.05 |
| GME 140118C00027000 |
C |
01/18/14 |
27.0 |
12.95 |
13.10 |
| GME 140118C00028000 |
C |
01/18/14 |
28.0 |
12.05 |
12.20 |
| GME 140118C00029000 |
C |
01/18/14 |
29.0 |
11.05 |
11.55 |
| GME 140118C00030000 |
C |
01/18/14 |
30.0 |
10.50 |
10.65 |
| GME 140118C00031000 |
C |
01/18/14 |
31.0 |
9.50 |
10.00 |
| GME 140118C00032000 |
C |
01/18/14 |
32.0 |
9.00 |
9.15 |
| GME 140118C00033000 |
C |
01/18/14 |
33.0 |
8.20 |
8.50 |
| GME 140118C00034000 |
C |
01/18/14 |
34.0 |
7.65 |
7.80 |
| GME 140118C00035000 |
C |
01/18/14 |
35.0 |
7.00 |
7.15 |
| GME 140118C00036000 |
C |
01/18/14 |
36.0 |
6.40 |
6.55 |
| GME 140118C00037000 |
C |
01/18/14 |
37.0 |
5.85 |
6.00 |
| GME 140118C00038000 |
C |
01/18/14 |
38.0 |
5.35 |
5.50 |
| GME 140118C00039000 |
C |
01/18/14 |
39.0 |
4.85 |
5.00 |
| GME 140118C00040000 |
C |
01/18/14 |
40.0 |
4.40 |
4.55 |
| GME 140118C00041000 |
C |
01/18/14 |
41.0 |
4.00 |
4.10 |
| GME 140118C00042000 |
C |
01/18/14 |
42.0 |
3.60 |
3.75 |
| GME 140118C00043000 |
C |
01/18/14 |
43.0 |
3.25 |
3.35 |
| GME 140118C00044000 |
C |
01/18/14 |
44.0 |
2.92 |
3.05 |
| GME 140118C00045000 |
C |
01/18/14 |
45.0 |
2.63 |
2.72 |
| GME 140118C00046000 |
C |
01/18/14 |
46.0 |
2.36 |
2.44 |
| GME 140118C00047000 |
C |
01/18/14 |
47.0 |
2.11 |
2.19 |
| GME 140118C00048000 |
C |
01/18/14 |
48.0 |
1.88 |
1.97 |
| GME 140118C00049000 |
C |
01/18/14 |
49.0 |
1.68 |
1.76 |
| GME 140118C00050000 |
C |
01/18/14 |
50.0 |
1.50 |
1.58 |
| GME 140118C00055000 |
C |
01/18/14 |
55.0 |
0.84 |
0.89 |
| GME 140118P00003000 |
P |
01/18/14 |
3.0 |
0.00 |
0.04 |
| GME 140118P00005000 |
P |
01/18/14 |
5.0 |
0.00 |
0.04 |
| GME 140118P00008000 |
P |
01/18/14 |
8.0 |
0.00 |
0.04 |
| GME 140118P00010000 |
P |
01/18/14 |
10.0 |
0.00 |
0.06 |
| GME 140118P00013000 |
P |
01/18/14 |
13.0 |
0.02 |
0.09 |
| GME 140118P00015000 |
P |
01/18/14 |
15.0 |
0.08 |
0.14 |
| GME 140118P00017000 |
P |
01/18/14 |
17.0 |
0.15 |
0.23 |
| GME 140118P00018000 |
P |
01/18/14 |
18.0 |
0.21 |
0.26 |
| GME 140118P00019000 |
P |
01/18/14 |
19.0 |
0.27 |
0.32 |
| GME 140118P00020000 |
P |
01/18/14 |
20.0 |
0.33 |
0.39 |
| GME 140118P00021000 |
P |
01/18/14 |
21.0 |
0.41 |
0.46 |
| GME 140118P00022000 |
P |
01/18/14 |
22.0 |
0.50 |
0.56 |
| GME 140118P00023000 |
P |
01/18/14 |
23.0 |
0.58 |
0.71 |
| GME 140118P00024000 |
P |
01/18/14 |
24.0 |
0.73 |
0.80 |
| GME 140118P00025000 |
P |
01/18/14 |
25.0 |
0.90 |
0.94 |
| GME 140118P00026000 |
P |
01/18/14 |
26.0 |
1.01 |
1.10 |
| GME 140118P00027000 |
P |
01/18/14 |
27.0 |
1.20 |
1.28 |
| GME 140118P00028000 |
P |
01/18/14 |
28.0 |
1.39 |
1.47 |
| GME 140118P00029000 |
P |
01/18/14 |
29.0 |
1.63 |
1.68 |
| GME 140118P00030000 |
P |
01/18/14 |
30.0 |
1.87 |
1.96 |
| GME 140118P00031000 |
P |
01/18/14 |
31.0 |
2.15 |
2.23 |
| GME 140118P00032000 |
P |
01/18/14 |
32.0 |
2.46 |
2.54 |
| GME 140118P00033000 |
P |
01/18/14 |
33.0 |
2.80 |
2.88 |
| GME 140118P00034000 |
P |
01/18/14 |
34.0 |
3.15 |
3.25 |
| GME 140118P00035000 |
P |
01/18/14 |
35.0 |
3.55 |
3.65 |
| GME 140118P00036000 |
P |
01/18/14 |
36.0 |
3.95 |
4.10 |
| GME 140118P00037000 |
P |
01/18/14 |
37.0 |
4.45 |
4.55 |
| GME 140118P00038000 |
P |
01/18/14 |
38.0 |
4.90 |
5.05 |
| GME 140118P00039000 |
P |
01/18/14 |
39.0 |
5.45 |
5.60 |
| GME 140118P00040000 |
P |
01/18/14 |
40.0 |
6.00 |
6.10 |
| GME 140118P00041000 |
P |
01/18/14 |
41.0 |
6.60 |
6.75 |
| GME 140118P00042000 |
P |
01/18/14 |
42.0 |
7.20 |
7.35 |
| GME 140118P00043000 |
P |
01/18/14 |
43.0 |
7.85 |
8.00 |
| GME 140118P00044000 |
P |
01/18/14 |
44.0 |
8.55 |
8.70 |
| GME 140118P00045000 |
P |
01/18/14 |
45.0 |
9.25 |
9.40 |
| GME 140118P00046000 |
P |
01/18/14 |
46.0 |
9.95 |
10.15 |
| GME 140118P00047000 |
P |
01/18/14 |
47.0 |
10.75 |
10.90 |
| GME 140118P00048000 |
P |
01/18/14 |
48.0 |
11.45 |
11.65 |
| GME 140118P00049000 |
P |
01/18/14 |
49.0 |
12.20 |
12.45 |
| GME 140118P00050000 |
P |
01/18/14 |
50.0 |
13.10 |
13.25 |
| GME 140118P00055000 |
P |
01/18/14 |
55.0 |
17.40 |
17.65 |
| GME 150117C00013000 |
C |
01/17/15 |
13.0 |
26.20 |
27.50 |
| GME 150117C00015000 |
C |
01/17/15 |
15.0 |
24.20 |
25.50 |
| GME 150117C00018000 |
C |
01/17/15 |
18.0 |
21.15 |
22.50 |
| GME 150117C00020000 |
C |
01/17/15 |
20.0 |
19.20 |
19.95 |
| GME 150117C00022000 |
C |
01/17/15 |
22.0 |
17.20 |
18.20 |
| GME 150117C00025000 |
C |
01/17/15 |
25.0 |
14.55 |
15.80 |
| GME 150117C00027000 |
C |
01/17/15 |
27.0 |
13.25 |
14.00 |
| GME 150117C00030000 |
C |
01/17/15 |
30.0 |
11.25 |
11.85 |
| GME 150117C00032000 |
C |
01/17/15 |
32.0 |
9.80 |
10.60 |
| GME 150117C00035000 |
C |
01/17/15 |
35.0 |
8.20 |
9.20 |
| GME 150117C00040000 |
C |
01/17/15 |
40.0 |
6.00 |
6.60 |
| GME 150117C00045000 |
C |
01/17/15 |
45.0 |
4.05 |
4.85 |
| GME 150117C00050000 |
C |
01/17/15 |
50.0 |
2.93 |
3.55 |
| GME 150117C00055000 |
C |
01/17/15 |
55.0 |
1.99 |
2.55 |
| GME 150117P00013000 |
P |
01/17/15 |
13.0 |
0.38 |
0.66 |
| GME 150117P00015000 |
P |
01/17/15 |
15.0 |
0.53 |
0.88 |
| GME 150117P00018000 |
P |
01/17/15 |
18.0 |
0.95 |
1.36 |
| GME 150117P00020000 |
P |
01/17/15 |
20.0 |
1.31 |
1.77 |
| GME 150117P00022000 |
P |
01/17/15 |
22.0 |
1.86 |
2.23 |
| GME 150117P00025000 |
P |
01/17/15 |
25.0 |
2.54 |
3.05 |
| GME 150117P00027000 |
P |
01/17/15 |
27.0 |
3.20 |
3.65 |
| GME 150117P00030000 |
P |
01/17/15 |
30.0 |
4.35 |
4.90 |
| GME 150117P00032000 |
P |
01/17/15 |
32.0 |
5.10 |
5.65 |
| GME 150117P00035000 |
P |
01/17/15 |
35.0 |
6.60 |
7.15 |
| GME 150117P00040000 |
P |
01/17/15 |
40.0 |
9.40 |
10.30 |
| GME 150117P00045000 |
P |
01/17/15 |
45.0 |
12.50 |
13.70 |
| GME 150117P00050000 |
P |
01/17/15 |
50.0 |
16.40 |
17.25 |
| GME 150117P00055000 |
P |
01/17/15 |
55.0 |
20.15 |
21.45 |
|
