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 (2014-10-31)Premium Content

Gamestop Corp Holding Company (GME)
As of Nov 24 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 141128C00026000 C 11/28/14 26.0 10.70 12.50
GME 141128C00027000 C 11/28/14 27.0 9.15 12.35
GME 141128C00028000 C 11/28/14 28.0 8.00 10.30
GME 141128C00029000 C 11/28/14 29.0 7.85 9.45
GME 141128C00030000 C 11/28/14 30.0 6.80 8.30
GME 141128C00031000 C 11/28/14 31.0 5.85 7.30
GME 141128C00031500 C 11/28/14 31.5 5.35 6.80
GME 141128C00032000 C 11/28/14 32.0 4.85 6.30
GME 141128C00032500 C 11/28/14 32.5 4.35 5.80
GME 141128C00033000 C 11/28/14 33.0 3.85 5.30
GME 141128C00033500 C 11/28/14 33.5 3.35 4.80
GME 141128C00034000 C 11/28/14 34.0 3.30 4.30
GME 141128C00034500 C 11/28/14 34.5 2.42 3.80
GME 141128C00035000 C 11/28/14 35.0 1.99 3.30
GME 141128C00035500 C 11/28/14 35.5 2.02 2.87
GME 141128C00036000 C 11/28/14 36.0 1.91 2.34
GME 141128C00036500 C 11/28/14 36.5 1.63 1.84
GME 141128C00037000 C 11/28/14 37.0 1.19 1.43
GME 141128C00037500 C 11/28/14 37.5 0.87 1.01
GME 141128C00038000 C 11/28/14 38.0 0.59 0.68
GME 141128C00038500 C 11/28/14 38.5 0.30 0.41
GME 141128C00039000 C 11/28/14 39.0 0.12 0.25
GME 141128C00039500 C 11/28/14 39.5 0.07 0.15
GME 141128C00040000 C 11/28/14 40.0 0.01 0.11
GME 141128C00040500 C 11/28/14 40.5 0.00 0.13
GME 141128C00041000 C 11/28/14 41.0 0.00 0.05
GME 141128C00041500 C 11/28/14 41.5 0.00 0.02
GME 141128C00042000 C 11/28/14 42.0 0.00 0.01
GME 141128C00042500 C 11/28/14 42.5 0.00 0.02
GME 141128C00043000 C 11/28/14 43.0 0.00 0.05
GME 141128C00043500 C 11/28/14 43.5 0.00 0.04
GME 141128C00044000 C 11/28/14 44.0 0.00 0.03
GME 141128C00044500 C 11/28/14 44.5 0.00 0.03
GME 141128C00045000 C 11/28/14 45.0 0.00 0.01
GME 141128C00045500 C 11/28/14 45.5 0.00 0.03
GME 141128C00046000 C 11/28/14 46.0 0.00 0.03
GME 141128C00046500 C 11/28/14 46.5 0.00 0.03
GME 141128C00047000 C 11/28/14 47.0 0.00 0.03
GME 141128C00047500 C 11/28/14 47.5 0.00 0.03
GME 141128C00048000 C 11/28/14 48.0 0.00 0.03
GME 141128C00048500 C 11/28/14 48.5 0.00 0.03
GME 141128C00049000 C 11/28/14 49.0 0.00 0.03
GME 141128C00049500 C 11/28/14 49.5 0.00 0.03
GME 141128C00050000 C 11/28/14 50.0 0.00 0.03
GME 141128C00050500 C 11/28/14 50.5 0.00 0.03
GME 141128C00051000 C 11/28/14 51.0 0.00 0.03
GME 141128C00051500 C 11/28/14 51.5 0.00 0.03
GME 141128C00052000 C 11/28/14 52.0 0.00 0.03
GME 141128C00052500 C 11/28/14 52.5 0.00 0.03
GME 141128C00053000 C 11/28/14 53.0 0.00 0.03
GME 141128C00054000 C 11/28/14 54.0 0.00 0.03
GME 141128C00055000 C 11/28/14 55.0 0.00 0.03
GME 141128C00056000 C 11/28/14 56.0 0.00 0.03
GME 141128C00057000 C 11/28/14 57.0 0.00 0.03
GME 141128C00060000 C 11/28/14 60.0 0.00 0.03
GME 141128P00026000 P 11/28/14 26.0 0.00 0.03
GME 141128P00027000 P 11/28/14 27.0 0.00 0.03
GME 141128P00028000 P 11/28/14 28.0 0.00 0.01
GME 141128P00029000 P 11/28/14 29.0 0.00 0.03
GME 141128P00030000 P 11/28/14 30.0 0.00 0.03
GME 141128P00031000 P 11/28/14 31.0 0.00 0.05
GME 141128P00031500 P 11/28/14 31.5 0.00 0.07
GME 141128P00032000 P 11/28/14 32.0 0.00 0.02
GME 141128P00032500 P 11/28/14 32.5 0.00 0.10
GME 141128P00033000 P 11/28/14 33.0 0.00 0.10
GME 141128P00033500 P 11/28/14 33.5 0.00 0.04
GME 141128P00034000 P 11/28/14 34.0 0.01 0.04
GME 141128P00034500 P 11/28/14 34.5 0.01 0.07
GME 141128P00035000 P 11/28/14 35.0 0.02 0.08
GME 141128P00035500 P 11/28/14 35.5 0.05 0.09
GME 141128P00036000 P 11/28/14 36.0 0.07 0.15
GME 141128P00036500 P 11/28/14 36.5 0.09 0.17
GME 141128P00037000 P 11/28/14 37.0 0.16 0.20
GME 141128P00037500 P 11/28/14 37.5 0.27 0.31
GME 141128P00038000 P 11/28/14 38.0 0.44 0.50
GME 141128P00038500 P 11/28/14 38.5 0.68 0.77
GME 141128P00039000 P 11/28/14 39.0 1.01 1.13
GME 141128P00039500 P 11/28/14 39.5 1.40 1.72
GME 141128P00040000 P 11/28/14 40.0 1.83 2.25
GME 141128P00040500 P 11/28/14 40.5 2.30 2.65
GME 141128P00041000 P 11/28/14 41.0 2.77 3.15
GME 141128P00041500 P 11/28/14 41.5 3.25 3.65
GME 141128P00042000 P 11/28/14 42.0 3.75 4.30
GME 141128P00042500 P 11/28/14 42.5 4.25 4.70
GME 141128P00043000 P 11/28/14 43.0 4.75 5.30
GME 141128P00043500 P 11/28/14 43.5 5.15 5.80
GME 141128P00044000 P 11/28/14 44.0 5.70 6.25
GME 141128P00044500 P 11/28/14 44.5 6.20 6.65
GME 141128P00045000 P 11/28/14 45.0 6.75 7.20
GME 141128P00045500 P 11/28/14 45.5 7.05 7.65
GME 141128P00046000 P 11/28/14 46.0 7.60 8.30
GME 141128P00046500 P 11/28/14 46.5 8.10 8.95
GME 141128P00047000 P 11/28/14 47.0 7.65 9.30
GME 141128P00047500 P 11/28/14 47.5 8.15 9.65
GME 141128P00048000 P 11/28/14 48.0 8.70 10.25
GME 141128P00048500 P 11/28/14 48.5 9.10 10.80
GME 141128P00049000 P 11/28/14 49.0 9.70 11.30
GME 141128P00049500 P 11/28/14 49.5 10.95 11.65
GME 141128P00050000 P 11/28/14 50.0 10.60 12.30
GME 141128P00050500 P 11/28/14 50.5 11.95 12.65
GME 141128P00051000 P 11/28/14 51.0 12.50 13.20
GME 141128P00051500 P 11/28/14 51.5 11.85 15.10
GME 141128P00052000 P 11/28/14 52.0 12.35 15.90
GME 141128P00052500 P 11/28/14 52.5 12.85 16.15
GME 141128P00053000 P 11/28/14 53.0 13.45 16.70
GME 141128P00054000 P 11/28/14 54.0 14.70 16.55
GME 141128P00055000 P 11/28/14 55.0 15.60 17.55
GME 141128P00056000 P 11/28/14 56.0 16.60 18.55
GME 141128P00057000 P 11/28/14 57.0 18.15 19.15
GME 141128P00060000 P 11/28/14 60.0 20.70 23.80
GME 141205C00028000 C 12/05/14 28.0 8.80 10.30
GME 141205C00029000 C 12/05/14 29.0 7.60 9.30
GME 141205C00030000 C 12/05/14 30.0 6.80 8.30
GME 141205C00031000 C 12/05/14 31.0 5.75 7.35
GME 141205C00032000 C 12/05/14 32.0 4.85 6.35
GME 141205C00033000 C 12/05/14 33.0 3.85 5.45
GME 141205C00033500 C 12/05/14 33.5 3.45 4.85
GME 141205C00034000 C 12/05/14 34.0 2.83 4.45
GME 141205C00034500 C 12/05/14 34.5 3.50 4.05
GME 141205C00035000 C 12/05/14 35.0 3.15 3.40
GME 141205C00035500 C 12/05/14 35.5 2.72 2.97
GME 141205C00036000 C 12/05/14 36.0 2.26 2.58
GME 141205C00036500 C 12/05/14 36.5 1.87 2.14
GME 141205C00037000 C 12/05/14 37.0 1.62 1.70
GME 141205C00037500 C 12/05/14 37.5 1.18 1.37
GME 141205C00038000 C 12/05/14 38.0 0.93 1.07
GME 141205C00038500 C 12/05/14 38.5 0.69 0.81
GME 141205C00039000 C 12/05/14 39.0 0.54 0.59
GME 141205C00039500 C 12/05/14 39.5 0.36 0.43
GME 141205C00040000 C 12/05/14 40.0 0.25 0.31
GME 141205C00040500 C 12/05/14 40.5 0.10 0.28
GME 141205C00041000 C 12/05/14 41.0 0.12 0.19
GME 141205C00041500 C 12/05/14 41.5 0.07 0.12
GME 141205C00042000 C 12/05/14 42.0 0.03 0.07
GME 141205C00042500 C 12/05/14 42.5 0.02 0.09
GME 141205C00043000 C 12/05/14 43.0 0.00 0.08
GME 141205C00043500 C 12/05/14 43.5 0.00 0.07
GME 141205C00044000 C 12/05/14 44.0 0.00 0.03
GME 141205C00044500 C 12/05/14 44.5 0.00 0.05
GME 141205C00045000 C 12/05/14 45.0 0.00 0.01
GME 141205C00045500 C 12/05/14 45.5 0.00 0.05
GME 141205C00046000 C 12/05/14 46.0 0.00 0.05
GME 141205C00046500 C 12/05/14 46.5 0.00 0.04
GME 141205C00047000 C 12/05/14 47.0 0.00 0.03
GME 141205C00047500 C 12/05/14 47.5 0.00 0.03
GME 141205C00048000 C 12/05/14 48.0 0.00 0.03
GME 141205C00048500 C 12/05/14 48.5 0.00 0.03
GME 141205C00049000 C 12/05/14 49.0 0.00 0.03
GME 141205C00049500 C 12/05/14 49.5 0.00 0.03
GME 141205C00050000 C 12/05/14 50.0 0.00 0.03
GME 141205C00050500 C 12/05/14 50.5 0.00 0.03
GME 141205C00051000 C 12/05/14 51.0 0.00 0.03
GME 141205C00051500 C 12/05/14 51.5 0.00 0.03
GME 141205C00052000 C 12/05/14 52.0 0.00 0.03
GME 141205C00052500 C 12/05/14 52.5 0.00 0.03
GME 141205C00053000 C 12/05/14 53.0 0.00 0.03
GME 141205C00054000 C 12/05/14 54.0 0.00 0.03
GME 141205C00055000 C 12/05/14 55.0 0.00 0.03
GME 141205C00056000 C 12/05/14 56.0 0.00 0.03
GME 141205C00057000 C 12/05/14 57.0 0.00 0.03
GME 141205C00058000 C 12/05/14 58.0 0.00 0.03
GME 141205C00059000 C 12/05/14 59.0 0.00 0.03
GME 141205C00060000 C 12/05/14 60.0 0.00 0.03
GME 141205P00028000 P 12/05/14 28.0 0.00 0.02
GME 141205P00029000 P 12/05/14 29.0 0.00 0.10
GME 141205P00030000 P 12/05/14 30.0 0.01 0.08
GME 141205P00031000 P 12/05/14 31.0 0.02 0.07
GME 141205P00032000 P 12/05/14 32.0 0.03 0.10
GME 141205P00033000 P 12/05/14 33.0 0.06 0.15
GME 141205P00033500 P 12/05/14 33.5 0.08 0.18
GME 141205P00034000 P 12/05/14 34.0 0.10 0.20
GME 141205P00034500 P 12/05/14 34.5 0.12 0.28
GME 141205P00035000 P 12/05/14 35.0 0.16 0.37
GME 141205P00035500 P 12/05/14 35.5 0.20 0.29
GME 141205P00036000 P 12/05/14 36.0 0.27 0.33
GME 141205P00036500 P 12/05/14 36.5 0.36 0.42
GME 141205P00037000 P 12/05/14 37.0 0.48 0.54
GME 141205P00037500 P 12/05/14 37.5 0.62 0.71
GME 141205P00038000 P 12/05/14 38.0 0.84 0.91
GME 141205P00038500 P 12/05/14 38.5 1.05 1.16
GME 141205P00039000 P 12/05/14 39.0 1.33 1.46
GME 141205P00039500 P 12/05/14 39.5 1.72 1.80
GME 141205P00040000 P 12/05/14 40.0 2.07 2.39
GME 141205P00040500 P 12/05/14 40.5 2.45 2.80
GME 141205P00041000 P 12/05/14 41.0 2.91 3.45
GME 141205P00041500 P 12/05/14 41.5 3.30 3.95
GME 141205P00042000 P 12/05/14 42.0 3.80 4.45
GME 141205P00042500 P 12/05/14 42.5 4.30 4.95
GME 141205P00043000 P 12/05/14 43.0 4.75 5.35
GME 141205P00043500 P 12/05/14 43.5 5.25 6.00
GME 141205P00044000 P 12/05/14 44.0 5.75 6.45
GME 141205P00044500 P 12/05/14 44.5 6.10 7.00
GME 141205P00045000 P 12/05/14 45.0 6.75 7.50
GME 141205P00045500 P 12/05/14 45.5 7.10 8.00
GME 141205P00046000 P 12/05/14 46.0 7.75 8.50
GME 141205P00046500 P 12/05/14 46.5 8.05 9.00
GME 141205P00047000 P 12/05/14 47.0 8.65 9.50
GME 141205P00047500 P 12/05/14 47.5 8.35 9.85
GME 141205P00048000 P 12/05/14 48.0 8.85 10.35
GME 141205P00048500 P 12/05/14 48.5 9.80 10.85
GME 141205P00049000 P 12/05/14 49.0 9.90 11.35
GME 141205P00049500 P 12/05/14 49.5 10.40 11.85
GME 141205P00050000 P 12/05/14 50.0 10.70 12.35
GME 141205P00050500 P 12/05/14 50.5 11.10 12.85
GME 141205P00051000 P 12/05/14 51.0 12.45 13.35
GME 141205P00051500 P 12/05/14 51.5 11.85 15.80
GME 141205P00052000 P 12/05/14 52.0 12.30 16.20
GME 141205P00052500 P 12/05/14 52.5 12.80 16.80
GME 141205P00053000 P 12/05/14 53.0 13.55 17.20
GME 141205P00054000 P 12/05/14 54.0 14.55 18.20
GME 141205P00055000 P 12/05/14 55.0 15.60 17.45
GME 141205P00056000 P 12/05/14 56.0 16.55 20.20
GME 141205P00057000 P 12/05/14 57.0 17.30 19.45
GME 141205P00058000 P 12/05/14 58.0 18.45 22.20
GME 141205P00059000 P 12/05/14 59.0 19.25 21.45
GME 141205P00060000 P 12/05/14 60.0 20.70 24.00
GME 141212C00030000 C 12/12/14 30.0 6.90 8.40
GME 141212C00033000 C 12/12/14 33.0 4.10 5.60
GME 141212C00034000 C 12/12/14 34.0 4.15 4.45
GME 141212C00034500 C 12/12/14 34.5 3.70 4.05
GME 141212C00035000 C 12/12/14 35.0 3.45 3.70
GME 141212C00035500 C 12/12/14 35.5 2.92 3.15
GME 141212C00036000 C 12/12/14 36.0 2.49 2.75
GME 141212C00036500 C 12/12/14 36.5 2.15 2.38
GME 141212C00037000 C 12/12/14 37.0 1.87 2.01
GME 141212C00037500 C 12/12/14 37.5 1.51 1.67
GME 141212C00038000 C 12/12/14 38.0 1.24 1.38
GME 141212C00038500 C 12/12/14 38.5 1.00 1.13
GME 141212C00039000 C 12/12/14 39.0 0.83 0.90
GME 141212C00039500 C 12/12/14 39.5 0.64 0.72
GME 141212C00040000 C 12/12/14 40.0 0.50 0.57
GME 141212C00040500 C 12/12/14 40.5 0.26 0.51
GME 141212C00041000 C 12/12/14 41.0 0.23 0.39
GME 141212C00041500 C 12/12/14 41.5 0.15 0.35
GME 141212C00042000 C 12/12/14 42.0 0.13 0.28
GME 141212C00042500 C 12/12/14 42.5 0.11 0.25
GME 141212C00043000 C 12/12/14 43.0 0.06 0.20
GME 141212C00043500 C 12/12/14 43.5 0.05 0.15
GME 141212C00044000 C 12/12/14 44.0 0.02 0.14
GME 141212C00044500 C 12/12/14 44.5 0.02 0.12
GME 141212C00045000 C 12/12/14 45.0 0.01 0.10
GME 141212C00045500 C 12/12/14 45.5 0.00 0.08
GME 141212C00046000 C 12/12/14 46.0 0.00 0.07
GME 141212C00046500 C 12/12/14 46.5 0.00 0.06
GME 141212C00047000 C 12/12/14 47.0 0.00 0.06
GME 141212C00047500 C 12/12/14 47.5 0.00 0.05
GME 141212C00048000 C 12/12/14 48.0 0.00 0.04
GME 141212C00048500 C 12/12/14 48.5 0.00 0.04
GME 141212C00049000 C 12/12/14 49.0 0.00 0.04
GME 141212C00049500 C 12/12/14 49.5 0.00 0.04
GME 141212C00050000 C 12/12/14 50.0 0.00 0.04
GME 141212C00050500 C 12/12/14 50.5 0.00 0.03
GME 141212C00051000 C 12/12/14 51.0 0.00 0.03
GME 141212C00051500 C 12/12/14 51.5 0.00 0.03
GME 141212C00052000 C 12/12/14 52.0 0.00 0.03
GME 141212C00052500 C 12/12/14 52.5 0.00 0.03
GME 141212C00053000 C 12/12/14 53.0 0.00 0.03
GME 141212C00055000 C 12/12/14 55.0 0.00 0.03
GME 141212C00060000 C 12/12/14 60.0 0.00 0.03
GME 141212P00030000 P 12/12/14 30.0 0.04 0.18
GME 141212P00033000 P 12/12/14 33.0 0.16 0.34
GME 141212P00034000 P 12/12/14 34.0 0.23 0.35
GME 141212P00034500 P 12/12/14 34.5 0.26 0.39
GME 141212P00035000 P 12/12/14 35.0 0.33 0.54
GME 141212P00035500 P 12/12/14 35.5 0.41 0.50
GME 141212P00036000 P 12/12/14 36.0 0.49 0.58
GME 141212P00036500 P 12/12/14 36.5 0.64 0.70
GME 141212P00037000 P 12/12/14 37.0 0.77 0.85
GME 141212P00037500 P 12/12/14 37.5 0.93 1.10
GME 141212P00038000 P 12/12/14 38.0 1.17 1.25
GME 141212P00038500 P 12/12/14 38.5 1.39 1.49
GME 141212P00039000 P 12/12/14 39.0 1.68 1.78
GME 141212P00039500 P 12/12/14 39.5 1.98 2.13
GME 141212P00040000 P 12/12/14 40.0 2.34 2.44
GME 141212P00040500 P 12/12/14 40.5 2.66 2.92
GME 141212P00041000 P 12/12/14 41.0 3.10 3.25
GME 141212P00041500 P 12/12/14 41.5 3.40 3.85
GME 141212P00042000 P 12/12/14 42.0 3.95 4.45
GME 141212P00042500 P 12/12/14 42.5 4.40 5.40
GME 141212P00043000 P 12/12/14 43.0 4.85 5.45
GME 141212P00043500 P 12/12/14 43.5 5.35 6.00
GME 141212P00044000 P 12/12/14 44.0 5.80 7.40
GME 141212P00044500 P 12/12/14 44.5 6.30 7.80
GME 141212P00045000 P 12/12/14 45.0 6.75 8.40
GME 141212P00045500 P 12/12/14 45.5 7.25 8.90
GME 141212P00046000 P 12/12/14 46.0 7.70 9.40
GME 141212P00046500 P 12/12/14 46.5 8.30 9.95
GME 141212P00047000 P 12/12/14 47.0 8.70 9.45
GME 141212P00047500 P 12/12/14 47.5 9.25 9.95
GME 141212P00048000 P 12/12/14 48.0 9.60 10.45
GME 141212P00048500 P 12/12/14 48.5 10.15 12.05
GME 141212P00049000 P 12/12/14 49.0 10.60 12.30
GME 141212P00049500 P 12/12/14 49.5 11.10 12.90
GME 141212P00050000 P 12/12/14 50.0 11.55 12.65
GME 141212P00050500 P 12/12/14 50.5 11.80 13.10
GME 141212P00051000 P 12/12/14 51.0 11.65 13.65
GME 141212P00051500 P 12/12/14 51.5 12.15 14.15
GME 141212P00052000 P 12/12/14 52.0 12.65 14.65
GME 141212P00052500 P 12/12/14 52.5 13.10 16.05
GME 141212P00053000 P 12/12/14 53.0 13.45 17.30
GME 141212P00055000 P 12/12/14 55.0 15.40 19.15
GME 141212P00060000 P 12/12/14 60.0 20.70 24.05
GME 141220C00026000 C 12/20/14 26.0 10.85 12.40
GME 141220C00027000 C 12/20/14 27.0 9.15 12.40
GME 141220C00028000 C 12/20/14 28.0 8.80 10.40
GME 141220C00029000 C 12/20/14 29.0 7.85 9.40
GME 141220C00030000 C 12/20/14 30.0 6.90 8.40
GME 141220C00030500 C 12/20/14 30.5 6.45 7.85
GME 141220C00031000 C 12/20/14 31.0 5.95 7.40
GME 141220C00031500 C 12/20/14 31.5 5.50 6.90
GME 141220C00032000 C 12/20/14 32.0 5.05 6.45
GME 141220C00032500 C 12/20/14 32.5 4.65 5.95
GME 141220C00033000 C 12/20/14 33.0 5.10 5.45
GME 141220C00033500 C 12/20/14 33.5 4.70 5.00
GME 141220C00034000 C 12/20/14 34.0 4.35 4.55
GME 141220C00034500 C 12/20/14 34.5 3.95 4.15
GME 141220C00035000 C 12/20/14 35.0 3.45 3.75
GME 141220C00035500 C 12/20/14 35.5 3.05 3.30
GME 141220C00036000 C 12/20/14 36.0 2.80 2.93
GME 141220C00036500 C 12/20/14 36.5 2.43 2.54
GME 141220C00037000 C 12/20/14 37.0 2.09 2.18
GME 141220C00037500 C 12/20/14 37.5 1.72 1.87
GME 141220C00038000 C 12/20/14 38.0 1.52 1.58
GME 141220C00038500 C 12/20/14 38.5 1.24 1.33
GME 141220C00039000 C 12/20/14 39.0 1.04 1.10
GME 141220C00039500 C 12/20/14 39.5 0.75 0.91
GME 141220C00040000 C 12/20/14 40.0 0.67 0.74
GME 141220C00040500 C 12/20/14 40.5 0.53 0.60
GME 141220C00041000 C 12/20/14 41.0 0.44 0.48
GME 141220C00041500 C 12/20/14 41.5 0.33 0.40
GME 141220C00042000 C 12/20/14 42.0 0.26 0.33
GME 141220C00042500 C 12/20/14 42.5 0.15 0.26
GME 141220C00043000 C 12/20/14 43.0 0.17 0.20
GME 141220C00043500 C 12/20/14 43.5 0.08 0.16
GME 141220C00044000 C 12/20/14 44.0 0.06 0.13
GME 141220C00044500 C 12/20/14 44.5 0.05 0.16
GME 141220C00045000 C 12/20/14 45.0 0.02 0.14
GME 141220C00045500 C 12/20/14 45.5 0.02 0.12
GME 141220C00046000 C 12/20/14 46.0 0.02 0.10
GME 141220C00046500 C 12/20/14 46.5 0.01 0.09
GME 141220C00047000 C 12/20/14 47.0 0.01 0.08
GME 141220C00047500 C 12/20/14 47.5 0.00 0.07
GME 141220C00048000 C 12/20/14 48.0 0.02 0.06
GME 141220C00049000 C 12/20/14 49.0 0.00 0.05
GME 141220C00050000 C 12/20/14 50.0 0.01 0.04
GME 141220C00051000 C 12/20/14 51.0 0.00 0.04
GME 141220C00052000 C 12/20/14 52.0 0.00 0.04
GME 141220C00053000 C 12/20/14 53.0 0.00 0.03
GME 141220C00055000 C 12/20/14 55.0 0.00 0.03
GME 141220C00060000 C 12/20/14 60.0 0.00 0.03
GME 141220P00026000 P 12/20/14 26.0 0.01 0.05
GME 141220P00027000 P 12/20/14 27.0 0.02 0.06
GME 141220P00028000 P 12/20/14 28.0 0.02 0.15
GME 141220P00029000 P 12/20/14 29.0 0.04 0.17
GME 141220P00030000 P 12/20/14 30.0 0.07 0.18
GME 141220P00030500 P 12/20/14 30.5 0.09 0.19
GME 141220P00031000 P 12/20/14 31.0 0.11 0.19
GME 141220P00031500 P 12/20/14 31.5 0.13 0.21
GME 141220P00032000 P 12/20/14 32.0 0.15 0.21
GME 141220P00032500 P 12/20/14 32.5 0.18 0.24
GME 141220P00033000 P 12/20/14 33.0 0.23 0.30
GME 141220P00033500 P 12/20/14 33.5 0.27 0.36
GME 141220P00034000 P 12/20/14 34.0 0.33 0.43
GME 141220P00034500 P 12/20/14 34.5 0.39 0.50
GME 141220P00035000 P 12/20/14 35.0 0.50 0.52
GME 141220P00035500 P 12/20/14 35.5 0.57 0.63
GME 141220P00036000 P 12/20/14 36.0 0.70 0.75
GME 141220P00036500 P 12/20/14 36.5 0.83 0.88
GME 141220P00037000 P 12/20/14 37.0 0.99 1.05
GME 141220P00037500 P 12/20/14 37.5 1.17 1.24
GME 141220P00038000 P 12/20/14 38.0 1.40 1.45
GME 141220P00038500 P 12/20/14 38.5 1.62 1.70
GME 141220P00039000 P 12/20/14 39.0 1.90 1.99
GME 141220P00039500 P 12/20/14 39.5 2.19 2.28
GME 141220P00040000 P 12/20/14 40.0 2.53 2.62
GME 141220P00040500 P 12/20/14 40.5 2.89 3.10
GME 141220P00041000 P 12/20/14 41.0 3.20 3.45
GME 141220P00041500 P 12/20/14 41.5 3.65 3.90
GME 141220P00042000 P 12/20/14 42.0 4.00 4.40
GME 141220P00042500 P 12/20/14 42.5 4.45 5.00
GME 141220P00043000 P 12/20/14 43.0 4.90 5.40
GME 141220P00043500 P 12/20/14 43.5 5.35 6.05
GME 141220P00044000 P 12/20/14 44.0 5.90 6.45
GME 141220P00044500 P 12/20/14 44.5 6.30 6.95
GME 141220P00045000 P 12/20/14 45.0 6.85 7.45
GME 141220P00045500 P 12/20/14 45.5 7.30 7.95
GME 141220P00046000 P 12/20/14 46.0 7.80 8.45
GME 141220P00046500 P 12/20/14 46.5 8.30 9.05
GME 141220P00047000 P 12/20/14 47.0 8.80 9.55
GME 141220P00047500 P 12/20/14 47.5 9.30 10.00
GME 141220P00048000 P 12/20/14 48.0 9.80 10.50
GME 141220P00049000 P 12/20/14 49.0 10.80 11.55
GME 141220P00050000 P 12/20/14 50.0 11.65 13.30
GME 141220P00051000 P 12/20/14 51.0 12.00 15.00
GME 141220P00052000 P 12/20/14 52.0 12.65 14.55
GME 141220P00053000 P 12/20/14 53.0 13.95 15.50
GME 141220P00055000 P 12/20/14 55.0 15.90 17.50
GME 141220P00060000 P 12/20/14 60.0 21.00 24.05
GME 141226C00030000 C 12/26/14 30.0 7.00 8.45
GME 141226C00034000 C 12/26/14 34.0 4.35 4.65
GME 141226C00035000 C 12/26/14 35.0 3.55 3.85
GME 141226C00035500 C 12/26/14 35.5 3.15 3.50
GME 141226C00036000 C 12/26/14 36.0 2.76 3.10
GME 141226C00036500 C 12/26/14 36.5 2.42 2.72
GME 141226C00037000 C 12/26/14 37.0 2.13 2.36
GME 141226C00037500 C 12/26/14 37.5 1.88 2.04
GME 141226C00038000 C 12/26/14 38.0 1.63 1.73
GME 141226C00038500 C 12/26/14 38.5 1.27 1.52
GME 141226C00039000 C 12/26/14 39.0 1.05 1.29
GME 141226C00039500 C 12/26/14 39.5 0.84 1.07
GME 141226C00040000 C 12/26/14 40.0 0.72 0.89
GME 141226C00040500 C 12/26/14 40.5 0.51 0.72
GME 141226C00041000 C 12/26/14 41.0 0.40 0.59
GME 141226C00041500 C 12/26/14 41.5 0.32 0.48
GME 141226C00042000 C 12/26/14 42.0 0.33 0.43
GME 141226C00042500 C 12/26/14 42.5 0.21 0.32
GME 141226C00043000 C 12/26/14 43.0 0.17 0.26
GME 141226C00043500 C 12/26/14 43.5 0.13 0.21
GME 141226C00044000 C 12/26/14 44.0 0.10 0.17
GME 141226C00044500 C 12/26/14 44.5 0.07 0.18
GME 141226C00045000 C 12/26/14 45.0 0.07 0.19
GME 141226C00045500 C 12/26/14 45.5 0.06 0.16
GME 141226C00046000 C 12/26/14 46.0 0.04 0.13
GME 141226C00046500 C 12/26/14 46.5 0.03 0.12
GME 141226C00047000 C 12/26/14 47.0 0.02 0.10
GME 141226C00047500 C 12/26/14 47.5 0.00 0.09
GME 141226C00048000 C 12/26/14 48.0 0.00 0.08
GME 141226C00048500 C 12/26/14 48.5 0.00 0.07
GME 141226C00049000 C 12/26/14 49.0 0.00 0.06
GME 141226C00049500 C 12/26/14 49.5 0.00 0.06
GME 141226C00050000 C 12/26/14 50.0 0.00 0.05
GME 141226C00050500 C 12/26/14 50.5 0.00 0.05
GME 141226C00051000 C 12/26/14 51.0 0.00 0.04
GME 141226C00051500 C 12/26/14 51.5 0.00 0.04
GME 141226C00052000 C 12/26/14 52.0 0.00 0.04
GME 141226C00052500 C 12/26/14 52.5 0.00 0.04
GME 141226C00053000 C 12/26/14 53.0 0.00 0.04
GME 141226C00055000 C 12/26/14 55.0 0.00 0.03
GME 141226C00060000 C 12/26/14 60.0 0.00 0.03
GME 141226P00030000 P 12/26/14 30.0 0.12 0.28
GME 141226P00034000 P 12/26/14 34.0 0.41 0.55
GME 141226P00035000 P 12/26/14 35.0 0.58 0.65
GME 141226P00035500 P 12/26/14 35.5 0.69 0.77
GME 141226P00036000 P 12/26/14 36.0 0.81 0.88
GME 141226P00036500 P 12/26/14 36.5 0.95 1.04
GME 141226P00037000 P 12/26/14 37.0 1.12 1.20
GME 141226P00037500 P 12/26/14 37.5 1.33 1.39
GME 141226P00038000 P 12/26/14 38.0 1.52 1.60
GME 141226P00038500 P 12/26/14 38.5 1.73 1.87
GME 141226P00039000 P 12/26/14 39.0 2.05 2.12
GME 141226P00039500 P 12/26/14 39.5 2.35 2.43
GME 141226P00040000 P 12/26/14 40.0 2.66 2.76
GME 141226P00040500 P 12/26/14 40.5 2.97 3.15
GME 141226P00041000 P 12/26/14 41.0 3.35 3.75
GME 141226P00041500 P 12/26/14 41.5 3.70 4.10
GME 141226P00042000 P 12/26/14 42.0 4.15 4.50
GME 141226P00042500 P 12/26/14 42.5 4.55 4.90
GME 141226P00043000 P 12/26/14 43.0 5.00 5.85
GME 141226P00043500 P 12/26/14 43.5 5.40 6.25
GME 141226P00044000 P 12/26/14 44.0 5.75 7.40
GME 141226P00044500 P 12/26/14 44.5 6.35 7.20
GME 141226P00045000 P 12/26/14 45.0 6.80 8.35
GME 141226P00045500 P 12/26/14 45.5 7.30 8.85
GME 141226P00046000 P 12/26/14 46.0 7.85 9.40
GME 141226P00046500 P 12/26/14 46.5 8.15 9.85
GME 141226P00047000 P 12/26/14 47.0 8.75 10.35
GME 141226P00047500 P 12/26/14 47.5 9.10 10.85
GME 141226P00048000 P 12/26/14 48.0 9.75 11.30
GME 141226P00048500 P 12/26/14 48.5 10.15 11.80
GME 141226P00049000 P 12/26/14 49.0 10.65 12.35
GME 141226P00049500 P 12/26/14 49.5 11.30 12.75
GME 141226P00050000 P 12/26/14 50.0 11.65 13.40
GME 141226P00050500 P 12/26/14 50.5 12.15 13.95
GME 141226P00051000 P 12/26/14 51.0 12.65 14.40
GME 141226P00051500 P 12/26/14 51.5 12.75 14.95
GME 141226P00052000 P 12/26/14 52.0 12.70 16.35
GME 141226P00052500 P 12/26/14 52.5 13.50 16.30
GME 141226P00053000 P 12/26/14 53.0 14.00 16.75
GME 141226P00055000 P 12/26/14 55.0 15.60 18.95
GME 141226P00060000 P 12/26/14 60.0 21.30 23.45
GME 150102C00030000 C 01/02/15 30.0 7.00 8.45
GME 150102C00034000 C 01/02/15 34.0 4.45 4.75
GME 150102C00035000 C 01/02/15 35.0 3.65 3.95
GME 150102C00036000 C 01/02/15 36.0 3.00 3.20
GME 150102C00036500 C 01/02/15 36.5 2.60 2.85
GME 150102C00037000 C 01/02/15 37.0 2.39 2.50
GME 150102C00037500 C 01/02/15 37.5 2.11 2.19
GME 150102C00038000 C 01/02/15 38.0 1.81 1.91
GME 150102C00038500 C 01/02/15 38.5 1.44 1.69
GME 150102C00039000 C 01/02/15 39.0 1.33 1.41
GME 150102C00039500 C 01/02/15 39.5 1.14 1.21
GME 150102C00040000 C 01/02/15 40.0 0.96 1.03
GME 150102C00040500 C 01/02/15 40.5 0.80 0.86
GME 150102C00041000 C 01/02/15 41.0 0.50 0.72
GME 150102C00041500 C 01/02/15 41.5 0.41 0.60
GME 150102C00042000 C 01/02/15 42.0 0.35 0.50
GME 150102C00042500 C 01/02/15 42.5 0.28 0.42
GME 150102C00043000 C 01/02/15 43.0 0.25 0.34
GME 150102C00043500 C 01/02/15 43.5 0.20 0.28
GME 150102C00044000 C 01/02/15 44.0 0.16 0.23
GME 150102C00044500 C 01/02/15 44.5 0.13 0.26
GME 150102C00045000 C 01/02/15 45.0 0.09 0.23
GME 150102C00045500 C 01/02/15 45.5 0.05 0.19
GME 150102C00046000 C 01/02/15 46.0 0.07 0.17
GME 150102C00046500 C 01/02/15 46.5 0.06 0.14
GME 150102C00047000 C 01/02/15 47.0 0.01 0.12
GME 150102C00047500 C 01/02/15 47.5 0.01 0.11
GME 150102C00048000 C 01/02/15 48.0 0.01 0.09
GME 150102C00048500 C 01/02/15 48.5 0.00 0.08
GME 150102C00049000 C 01/02/15 49.0 0.00 0.07
GME 150102C00049500 C 01/02/15 49.5 0.00 0.06
GME 150102C00050000 C 01/02/15 50.0 0.00 0.06
GME 150102C00050500 C 01/02/15 50.5 0.00 0.05
GME 150102C00051000 C 01/02/15 51.0 0.00 0.04
GME 150102C00055000 C 01/02/15 55.0 0.00 0.03
GME 150102C00060000 C 01/02/15 60.0 0.00 0.03
GME 150102P00030000 P 01/02/15 30.0 0.15 0.33
GME 150102P00034000 P 01/02/15 34.0 0.51 0.68
GME 150102P00035000 P 01/02/15 35.0 0.72 0.77
GME 150102P00036000 P 01/02/15 36.0 0.95 1.04
GME 150102P00036500 P 01/02/15 36.5 1.11 1.19
GME 150102P00037000 P 01/02/15 37.0 1.29 1.37
GME 150102P00037500 P 01/02/15 37.5 1.47 1.56
GME 150102P00038000 P 01/02/15 38.0 1.69 1.79
GME 150102P00038500 P 01/02/15 38.5 1.95 2.04
GME 150102P00039000 P 01/02/15 39.0 2.19 2.33
GME 150102P00039500 P 01/02/15 39.5 2.52 2.60
GME 150102P00040000 P 01/02/15 40.0 2.83 2.92
GME 150102P00040500 P 01/02/15 40.5 3.15 3.30
GME 150102P00041000 P 01/02/15 41.0 3.50 3.65
GME 150102P00041500 P 01/02/15 41.5 3.90 4.25
GME 150102P00042000 P 01/02/15 42.0 4.30 4.65
GME 150102P00042500 P 01/02/15 42.5 4.65 5.00
GME 150102P00043000 P 01/02/15 43.0 5.10 5.90
GME 150102P00043500 P 01/02/15 43.5 5.50 6.40
GME 150102P00044000 P 01/02/15 44.0 5.95 7.45
GME 150102P00044500 P 01/02/15 44.5 6.40 7.90
GME 150102P00045000 P 01/02/15 45.0 6.90 8.40
GME 150102P00045500 P 01/02/15 45.5 7.20 8.95
GME 150102P00046000 P 01/02/15 46.0 7.80 9.35
GME 150102P00046500 P 01/02/15 46.5 8.30 9.85
GME 150102P00047000 P 01/02/15 47.0 7.80 10.45
GME 150102P00047500 P 01/02/15 47.5 8.65 10.85
GME 150102P00048000 P 01/02/15 48.0 9.55 11.35
GME 150102P00048500 P 01/02/15 48.5 10.10 11.85
GME 150102P00049000 P 01/02/15 49.0 10.65 12.30
GME 150102P00049500 P 01/02/15 49.5 11.15 12.85
GME 150102P00050000 P 01/02/15 50.0 11.65 13.35
GME 150102P00050500 P 01/02/15 50.5 12.30 13.95
GME 150102P00051000 P 01/02/15 51.0 12.80 14.30
GME 150102P00055000 P 01/02/15 55.0 16.30 18.70
GME 150102P00060000 P 01/02/15 60.0 21.35 23.45
GME 150117C00013000 C 01/17/15 13.0 23.30 26.15
GME 150117C00015000 C 01/17/15 15.0 21.10 23.70
GME 150117C00018000 C 01/17/15 18.0 18.40 20.40
GME 150117C00019000 C 01/17/15 19.0 17.30 19.50
GME 150117C00020000 C 01/17/15 20.0 16.45 18.40
GME 150117C00021000 C 01/17/15 21.0 15.50 17.30
GME 150117C00022000 C 01/17/15 22.0 14.75 16.30
GME 150117C00023000 C 01/17/15 23.0 13.50 15.40
GME 150117C00024000 C 01/17/15 24.0 12.50 14.45
GME 150117C00025000 C 01/17/15 25.0 11.60 13.60
GME 150117C00026000 C 01/17/15 26.0 10.60 12.50
GME 150117C00027000 C 01/17/15 27.0 9.90 11.45
GME 150117C00028000 C 01/17/15 28.0 8.90 10.50
GME 150117C00029000 C 01/17/15 29.0 8.10 9.55
GME 150117C00030000 C 01/17/15 30.0 7.30 8.60
GME 150117C00031000 C 01/17/15 31.0 7.40 7.70
GME 150117C00032000 C 01/17/15 32.0 6.55 6.85
GME 150117C00033000 C 01/17/15 33.0 5.75 6.05
GME 150117C00034000 C 01/17/15 34.0 5.00 5.25
GME 150117C00035000 C 01/17/15 35.0 4.45 4.55
GME 150117C00036000 C 01/17/15 36.0 3.65 3.85
GME 150117C00037000 C 01/17/15 37.0 3.00 3.25
GME 150117C00038000 C 01/17/15 38.0 2.53 2.67
GME 150117C00039000 C 01/17/15 39.0 2.11 2.15
GME 150117C00040000 C 01/17/15 40.0 1.67 1.76
GME 150117C00041000 C 01/17/15 41.0 1.30 1.42
GME 150117C00042000 C 01/17/15 42.0 0.88 1.11
GME 150117C00043000 C 01/17/15 43.0 0.67 0.87
GME 150117C00044000 C 01/17/15 44.0 0.48 0.68
GME 150117C00045000 C 01/17/15 45.0 0.50 0.56
GME 150117C00046000 C 01/17/15 46.0 0.36 0.43
GME 150117C00047000 C 01/17/15 47.0 0.25 0.32
GME 150117C00048000 C 01/17/15 48.0 0.22 0.25
GME 150117C00049000 C 01/17/15 49.0 0.10 0.25
GME 150117C00050000 C 01/17/15 50.0 0.13 0.21
GME 150117C00055000 C 01/17/15 55.0 0.03 0.10
GME 150117C00060000 C 01/17/15 60.0 0.01 0.05
GME 150117C00065000 C 01/17/15 65.0 0.00 0.03
GME 150117C00070000 C 01/17/15 70.0 0.01 0.03
GME 150117C00075000 C 01/17/15 75.0 0.00 0.01
GME 150117P00013000 P 01/17/15 13.0 0.00 0.03
GME 150117P00015000 P 01/17/15 15.0 0.00 0.03
GME 150117P00018000 P 01/17/15 18.0 0.00 0.05
GME 150117P00019000 P 01/17/15 19.0 0.00 0.07
GME 150117P00020000 P 01/17/15 20.0 0.03 0.10
GME 150117P00021000 P 01/17/15 21.0 0.01 0.13
GME 150117P00022000 P 01/17/15 22.0 0.01 0.14
GME 150117P00023000 P 01/17/15 23.0 0.04 0.18
GME 150117P00024000 P 01/17/15 24.0 0.07 0.20
GME 150117P00025000 P 01/17/15 25.0 0.13 0.17
GME 150117P00026000 P 01/17/15 26.0 0.12 0.32
GME 150117P00027000 P 01/17/15 27.0 0.17 0.35
GME 150117P00028000 P 01/17/15 28.0 0.25 0.32
GME 150117P00029000 P 01/17/15 29.0 0.32 0.38
GME 150117P00030000 P 01/17/15 30.0 0.41 0.48
GME 150117P00031000 P 01/17/15 31.0 0.52 0.61
GME 150117P00032000 P 01/17/15 32.0 0.66 0.77
GME 150117P00033000 P 01/17/15 33.0 0.84 0.92
GME 150117P00034000 P 01/17/15 34.0 1.07 1.15
GME 150117P00035000 P 01/17/15 35.0 1.35 1.43
GME 150117P00036000 P 01/17/15 36.0 1.67 1.76
GME 150117P00037000 P 01/17/15 37.0 2.09 2.17
GME 150117P00038000 P 01/17/15 38.0 2.51 2.63
GME 150117P00039000 P 01/17/15 39.0 3.00 3.15
GME 150117P00040000 P 01/17/15 40.0 3.60 3.75
GME 150117P00041000 P 01/17/15 41.0 4.25 4.40
GME 150117P00042000 P 01/17/15 42.0 4.95 5.10
GME 150117P00043000 P 01/17/15 43.0 5.70 6.00
GME 150117P00044000 P 01/17/15 44.0 6.50 6.90
GME 150117P00045000 P 01/17/15 45.0 7.35 7.70
GME 150117P00046000 P 01/17/15 46.0 8.20 8.45
GME 150117P00047000 P 01/17/15 47.0 9.15 9.30
GME 150117P00048000 P 01/17/15 48.0 9.95 10.20
GME 150117P00049000 P 01/17/15 49.0 10.95 11.50
GME 150117P00050000 P 01/17/15 50.0 11.95 12.50
GME 150117P00055000 P 01/17/15 55.0 16.85 18.55
GME 150117P00060000 P 01/17/15 60.0 21.80 23.40
GME 150117P00065000 P 01/17/15 65.0 26.80 29.05
GME 150117P00070000 P 01/17/15 70.0 31.80 33.50
GME 150117P00075000 P 01/17/15 75.0 36.45 39.20
GME 150417C00019000 C 04/17/15 19.0 17.75 19.30
GME 150417C00020000 C 04/17/15 20.0 16.75 18.45
GME 150417C00021000 C 04/17/15 21.0 15.25 17.50
GME 150417C00022000 C 04/17/15 22.0 14.85 16.55
GME 150417C00023000 C 04/17/15 23.0 13.45 15.50
GME 150417C00024000 C 04/17/15 24.0 12.40 14.70
GME 150417C00025000 C 04/17/15 25.0 11.85 13.75
GME 150417C00026000 C 04/17/15 26.0 11.25 12.70
GME 150417C00027000 C 04/17/15 27.0 11.10 11.85
GME 150417C00028000 C 04/17/15 28.0 10.00 10.95
GME 150417C00029000 C 04/17/15 29.0 9.70 10.15
GME 150417C00030000 C 04/17/15 30.0 8.90 9.35
GME 150417C00031000 C 04/17/15 31.0 8.10 8.55
GME 150417C00032000 C 04/17/15 32.0 7.35 7.85
GME 150417C00033000 C 04/17/15 33.0 6.60 7.15
GME 150417C00034000 C 04/17/15 34.0 5.95 6.45
GME 150417C00035000 C 04/17/15 35.0 5.30 5.70
GME 150417C00036000 C 04/17/15 36.0 4.70 5.10
GME 150417C00037000 C 04/17/15 37.0 4.15 4.55
GME 150417C00038000 C 04/17/15 38.0 3.80 4.00
GME 150417C00039000 C 04/17/15 39.0 3.30 3.55
GME 150417C00040000 C 04/17/15 40.0 2.91 3.15
GME 150417C00041000 C 04/17/15 41.0 2.31 2.73
GME 150417C00042000 C 04/17/15 42.0 1.96 2.37
GME 150417C00043000 C 04/17/15 43.0 1.65 2.12
GME 150417C00044000 C 04/17/15 44.0 1.62 1.80
GME 150417C00045000 C 04/17/15 45.0 1.39 1.54
GME 150417C00046000 C 04/17/15 46.0 0.97 1.45
GME 150417C00047000 C 04/17/15 47.0 0.78 1.27
GME 150417C00048000 C 04/17/15 48.0 0.73 1.01
GME 150417C00049000 C 04/17/15 49.0 0.58 0.97
GME 150417C00050000 C 04/17/15 50.0 0.56 0.85
GME 150417C00055000 C 04/17/15 55.0 0.15 0.45
GME 150417C00060000 C 04/17/15 60.0 0.05 0.25
GME 150417C00065000 C 04/17/15 65.0 0.00 0.14
GME 150417P00019000 P 04/17/15 19.0 0.08 0.27
GME 150417P00020000 P 04/17/15 20.0 0.12 0.32
GME 150417P00021000 P 04/17/15 21.0 0.17 0.48
GME 150417P00022000 P 04/17/15 22.0 0.22 0.47
GME 150417P00023000 P 04/17/15 23.0 0.29 0.54
GME 150417P00024000 P 04/17/15 24.0 0.38 0.62
GME 150417P00025000 P 04/17/15 25.0 0.47 0.73
GME 150417P00026000 P 04/17/15 26.0 0.59 0.93
GME 150417P00027000 P 04/17/15 27.0 0.73 1.04
GME 150417P00028000 P 04/17/15 28.0 0.87 1.12
GME 150417P00029000 P 04/17/15 29.0 1.07 1.40
GME 150417P00030000 P 04/17/15 30.0 1.26 1.48
GME 150417P00031000 P 04/17/15 31.0 1.51 1.91
GME 150417P00032000 P 04/17/15 32.0 1.74 2.00
GME 150417P00033000 P 04/17/15 33.0 2.05 2.35
GME 150417P00034000 P 04/17/15 34.0 2.40 2.84
GME 150417P00035000 P 04/17/15 35.0 2.73 3.10
GME 150417P00036000 P 04/17/15 36.0 3.15 3.35
GME 150417P00037000 P 04/17/15 37.0 3.65 3.80
GME 150417P00038000 P 04/17/15 38.0 4.10 4.25
GME 150417P00039000 P 04/17/15 39.0 4.55 4.80
GME 150417P00040000 P 04/17/15 40.0 5.20 5.40
GME 150417P00041000 P 04/17/15 41.0 5.80 6.00
GME 150417P00042000 P 04/17/15 42.0 6.40 6.75
GME 150417P00043000 P 04/17/15 43.0 7.20 7.40
GME 150417P00044000 P 04/17/15 44.0 7.90 8.40
GME 150417P00045000 P 04/17/15 45.0 8.60 9.15
GME 150417P00046000 P 04/17/15 46.0 9.40 9.95
GME 150417P00047000 P 04/17/15 47.0 10.20 10.75
GME 150417P00048000 P 04/17/15 48.0 11.10 11.55
GME 150417P00049000 P 04/17/15 49.0 11.90 12.40
GME 150417P00050000 P 04/17/15 50.0 12.85 14.20
GME 150417P00055000 P 04/17/15 55.0 17.15 19.65
GME 150417P00060000 P 04/17/15 60.0 22.10 23.95
GME 150417P00065000 P 04/17/15 65.0 27.15 28.85
GME 150717C00036000 C 07/17/15 36.0 5.40 5.90
GME 150717C00037000 C 07/17/15 37.0 4.90 5.35
GME 150717C00038000 C 07/17/15 38.0 4.40 4.90
GME 150717C00039000 C 07/17/15 39.0 4.10 4.45
GME 150717C00040000 C 07/17/15 40.0 3.55 4.00
GME 150717C00041000 C 07/17/15 41.0 3.10 3.65
GME 150717C00042000 C 07/17/15 42.0 2.70 3.30
GME 150717C00043000 C 07/17/15 43.0 2.37 2.94
GME 150717C00044000 C 07/17/15 44.0 2.07 2.62
GME 150717C00045000 C 07/17/15 45.0 1.82 2.36
GME 150717C00046000 C 07/17/15 46.0 1.55 2.15
GME 150717C00047000 C 07/17/15 47.0 1.38 1.94
GME 150717C00048000 C 07/17/15 48.0 1.14 1.75
GME 150717C00049000 C 07/17/15 49.0 0.98 1.57
GME 150717C00050000 C 07/17/15 50.0 0.93 1.41
GME 150717C00055000 C 07/17/15 55.0 0.47 0.84
GME 150717C00060000 C 07/17/15 60.0 0.18 0.52
GME 150717P00036000 P 07/17/15 36.0 4.25 4.75
GME 150717P00037000 P 07/17/15 37.0 4.75 5.20
GME 150717P00038000 P 07/17/15 38.0 5.25 5.75
GME 150717P00039000 P 07/17/15 39.0 5.80 6.05
GME 150717P00040000 P 07/17/15 40.0 6.35 6.65
GME 150717P00041000 P 07/17/15 41.0 7.00 7.50
GME 150717P00042000 P 07/17/15 42.0 7.65 8.15
GME 150717P00043000 P 07/17/15 43.0 8.30 8.85
GME 150717P00044000 P 07/17/15 44.0 9.00 9.55
GME 150717P00045000 P 07/17/15 45.0 9.70 10.30
GME 150717P00046000 P 07/17/15 46.0 10.45 11.05
GME 150717P00047000 P 07/17/15 47.0 11.25 11.80
GME 150717P00048000 P 07/17/15 48.0 12.05 12.60
GME 150717P00049000 P 07/17/15 49.0 12.80 13.40
GME 150717P00050000 P 07/17/15 50.0 13.65 14.15
GME 150717P00055000 P 07/17/15 55.0 17.10 20.65
GME 150717P00060000 P 07/17/15 60.0 21.85 25.45
GME 160115C00018000 C 01/15/16 18.0 18.65 20.65
GME 160115C00020000 C 01/15/16 20.0 15.90 19.05
GME 160115C00023000 C 01/15/16 23.0 13.85 16.70
GME 160115C00025000 C 01/15/16 25.0 12.40 14.60
GME 160115C00030000 C 01/15/16 30.0 10.00 10.65
GME 160115C00035000 C 01/15/16 35.0 7.00 7.55
GME 160115C00040000 C 01/15/16 40.0 4.60 5.30
GME 160115C00045000 C 01/15/16 45.0 2.95 3.60
GME 160115C00050000 C 01/15/16 50.0 2.00 2.44
GME 160115C00055000 C 01/15/16 55.0 1.19 1.63
GME 160115C00060000 C 01/15/16 60.0 0.71 1.09
GME 160115C00065000 C 01/15/16 65.0 0.39 0.80
GME 160115C00070000 C 01/15/16 70.0 0.22 0.55
GME 160115C00075000 C 01/15/16 75.0 0.02 0.39
GME 160115P00018000 P 01/15/16 18.0 0.55 0.68
GME 160115P00020000 P 01/15/16 20.0 0.81 1.19
GME 160115P00023000 P 01/15/16 23.0 1.34 1.78
GME 160115P00025000 P 01/15/16 25.0 1.93 2.25
GME 160115P00030000 P 01/15/16 30.0 3.30 3.70
GME 160115P00035000 P 01/15/16 35.0 5.50 5.90
GME 160115P00040000 P 01/15/16 40.0 8.25 8.80
GME 160115P00045000 P 01/15/16 45.0 11.45 12.15
GME 160115P00050000 P 01/15/16 50.0 15.40 16.00
GME 160115P00055000 P 01/15/16 55.0 19.55 20.15
GME 160115P00060000 P 01/15/16 60.0 23.30 26.00
GME 160115P00065000 P 01/15/16 65.0 27.95 31.10
GME 160115P00070000 P 01/15/16 70.0 32.45 35.85
GME 160115P00075000 P 01/15/16 75.0 37.05 40.65
GME 170120C00020000 C 01/20/17 20.0 16.15 19.70
GME 170120C00023000 C 01/20/17 23.0 13.70 17.45
GME 170120C00025000 C 01/20/17 25.0 14.35 14.90
GME 170120C00028000 C 01/20/17 28.0 12.25 12.90
GME 170120C00030000 C 01/20/17 30.0 11.05 11.75
GME 170120C00033000 C 01/20/17 33.0 9.35 10.10
GME 170120C00035000 C 01/20/17 35.0 8.35 9.30
GME 170120C00038000 C 01/20/17 38.0 7.00 8.00
GME 170120C00040000 C 01/20/17 40.0 6.20 7.25
GME 170120C00042000 C 01/20/17 42.0 5.45 6.55
GME 170120C00045000 C 01/20/17 45.0 4.50 5.60
GME 170120C00047000 C 01/20/17 47.0 3.95 5.10
GME 170120C00050000 C 01/20/17 50.0 3.25 4.15
GME 170120C00055000 C 01/20/17 55.0 2.54 3.20
GME 170120C00060000 C 01/20/17 60.0 1.67 2.52
GME 170120C00065000 C 01/20/17 65.0 1.32 1.88
GME 170120P00020000 P 01/20/17 20.0 2.03 2.48
GME 170120P00023000 P 01/20/17 23.0 2.87 3.40
GME 170120P00025000 P 01/20/17 25.0 3.55 4.10
GME 170120P00028000 P 01/20/17 28.0 4.70 5.25
GME 170120P00030000 P 01/20/17 30.0 5.55 6.10
GME 170120P00033000 P 01/20/17 33.0 6.95 7.55
GME 170120P00035000 P 01/20/17 35.0 8.05 8.60
GME 170120P00038000 P 01/20/17 38.0 9.75 10.35
GME 170120P00040000 P 01/20/17 40.0 10.95 11.55
GME 170120P00042000 P 01/20/17 42.0 12.25 12.90
GME 170120P00045000 P 01/20/17 45.0 14.30 14.95
GME 170120P00047000 P 01/20/17 47.0 15.55 16.40
GME 170120P00050000 P 01/20/17 50.0 17.80 18.65
GME 170120P00055000 P 01/20/17 55.0 21.70 22.60
GME 170120P00060000 P 01/20/17 60.0 25.90 26.80
GME 170120P00065000 P 01/20/17 65.0 30.20 31.15

OPRA data is delayed 15 minutes.