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 (2014-05-02)Premium Content

Gamestop Corp Holding Company (GME)
As of Jul 25 2014 3:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 140801C00032000 C 08/01/14 32.0 11.70 16.00
GME 140801C00033000 C 08/01/14 33.0 10.45 15.00
GME 140801C00034000 C 08/01/14 34.0 9.45 14.00
GME 140801C00035000 C 08/01/14 35.0 8.45 13.00
GME 140801C00036000 C 08/01/14 36.0 7.45 12.00
GME 140801C00037000 C 08/01/14 37.0 6.45 11.00
GME 140801C00037500 C 08/01/14 37.5 8.10 8.60
GME 140801C00038000 C 08/01/14 38.0 7.55 8.15
GME 140801C00038500 C 08/01/14 38.5 7.05 7.65
GME 140801C00039000 C 08/01/14 39.0 6.55 7.15
GME 140801C00039500 C 08/01/14 39.5 5.95 6.65
GME 140801C00040000 C 08/01/14 40.0 5.60 6.20
GME 140801C00040500 C 08/01/14 40.5 5.05 5.70
GME 140801C00041000 C 08/01/14 41.0 4.60 5.20
GME 140801C00041500 C 08/01/14 41.5 4.15 4.70
GME 140801C00042000 C 08/01/14 42.0 3.70 4.10
GME 140801C00042500 C 08/01/14 42.5 3.20 3.75
GME 140801C00043000 C 08/01/14 43.0 2.75 3.30
GME 140801C00043500 C 08/01/14 43.5 2.32 2.64
GME 140801C00044000 C 08/01/14 44.0 1.89 2.11
GME 140801C00044500 C 08/01/14 44.5 1.61 1.75
GME 140801C00045000 C 08/01/14 45.0 1.29 1.35
GME 140801C00045500 C 08/01/14 45.5 0.93 1.06
GME 140801C00046000 C 08/01/14 46.0 0.74 0.80
GME 140801C00046500 C 08/01/14 46.5 0.50 0.59
GME 140801C00047000 C 08/01/14 47.0 0.38 0.43
GME 140801C00047500 C 08/01/14 47.5 0.28 0.32
GME 140801C00048000 C 08/01/14 48.0 0.18 0.24
GME 140801C00048500 C 08/01/14 48.5 0.07 0.26
GME 140801C00049000 C 08/01/14 49.0 0.03 0.22
GME 140801C00049500 C 08/01/14 49.5 0.01 0.20
GME 140801C00050000 C 08/01/14 50.0 0.00 0.18
GME 140801C00050500 C 08/01/14 50.5 0.00 0.15
GME 140801C00051000 C 08/01/14 51.0 0.00 0.15
GME 140801C00051500 C 08/01/14 51.5 0.00 0.15
GME 140801C00052000 C 08/01/14 52.0 0.00 0.15
GME 140801C00052500 C 08/01/14 52.5 0.00 0.18
GME 140801C00053000 C 08/01/14 53.0 0.00 0.19
GME 140801C00053500 C 08/01/14 53.5 0.00 0.19
GME 140801C00054000 C 08/01/14 54.0 0.00 0.19
GME 140801C00055000 C 08/01/14 55.0 0.00 0.35
GME 140801P00032000 P 08/01/14 32.0 0.00 0.39
GME 140801P00033000 P 08/01/14 33.0 0.00 0.40
GME 140801P00034000 P 08/01/14 34.0 0.00 0.40
GME 140801P00035000 P 08/01/14 35.0 0.00 0.41
GME 140801P00036000 P 08/01/14 36.0 0.00 0.41
GME 140801P00037000 P 08/01/14 37.0 0.00 0.42
GME 140801P00037500 P 08/01/14 37.5 0.00 0.16
GME 140801P00038000 P 08/01/14 38.0 0.00 0.16
GME 140801P00038500 P 08/01/14 38.5 0.00 0.16
GME 140801P00039000 P 08/01/14 39.0 0.00 0.16
GME 140801P00039500 P 08/01/14 39.5 0.00 0.17
GME 140801P00040000 P 08/01/14 40.0 0.00 0.17
GME 140801P00040500 P 08/01/14 40.5 0.00 0.18
GME 140801P00041000 P 08/01/14 41.0 0.00 0.20
GME 140801P00041500 P 08/01/14 41.5 0.00 0.24
GME 140801P00042000 P 08/01/14 42.0 0.07 0.25
GME 140801P00042500 P 08/01/14 42.5 0.01 0.26
GME 140801P00043000 P 08/01/14 43.0 0.13 0.26
GME 140801P00043500 P 08/01/14 43.5 0.20 0.27
GME 140801P00044000 P 08/01/14 44.0 0.27 0.32
GME 140801P00044500 P 08/01/14 44.5 0.38 0.43
GME 140801P00045000 P 08/01/14 45.0 0.52 0.58
GME 140801P00045500 P 08/01/14 45.5 0.73 0.80
GME 140801P00046000 P 08/01/14 46.0 0.98 1.03
GME 140801P00046500 P 08/01/14 46.5 1.27 1.34
GME 140801P00047000 P 08/01/14 47.0 1.61 1.68
GME 140801P00047500 P 08/01/14 47.5 1.91 2.19
GME 140801P00048000 P 08/01/14 48.0 2.12 2.63
GME 140801P00048500 P 08/01/14 48.5 2.56 3.10
GME 140801P00049000 P 08/01/14 49.0 3.00 3.55
GME 140801P00049500 P 08/01/14 49.5 3.45 4.00
GME 140801P00050000 P 08/01/14 50.0 3.90 4.50
GME 140801P00050500 P 08/01/14 50.5 4.40 5.05
GME 140801P00051000 P 08/01/14 51.0 4.90 5.60
GME 140801P00051500 P 08/01/14 51.5 5.35 5.95
GME 140801P00052000 P 08/01/14 52.0 5.85 6.50
GME 140801P00052500 P 08/01/14 52.5 6.30 6.95
GME 140801P00053000 P 08/01/14 53.0 6.85 7.45
GME 140801P00053500 P 08/01/14 53.5 7.35 7.95
GME 140801P00054000 P 08/01/14 54.0 7.80 8.60
GME 140801P00055000 P 08/01/14 55.0 7.00 11.35
GME 140816C00030000 C 08/16/14 30.0 15.45 16.20
GME 140816C00031000 C 08/16/14 31.0 14.45 15.20
GME 140816C00032000 C 08/16/14 32.0 13.45 14.20
GME 140816C00033000 C 08/16/14 33.0 12.50 13.20
GME 140816C00034000 C 08/16/14 34.0 11.50 12.20
GME 140816C00035000 C 08/16/14 35.0 10.50 11.25
GME 140816C00036000 C 08/16/14 36.0 9.50 10.15
GME 140816C00037000 C 08/16/14 37.0 8.50 9.15
GME 140816C00038000 C 08/16/14 38.0 7.55 8.20
GME 140816C00038500 C 08/16/14 38.5 7.00 7.70
GME 140816C00039000 C 08/16/14 39.0 6.65 7.10
GME 140816C00039500 C 08/16/14 39.5 6.20 6.75
GME 140816C00040000 C 08/16/14 40.0 5.70 6.05
GME 140816C00040500 C 08/16/14 40.5 5.25 5.80
GME 140816C00041000 C 08/16/14 41.0 4.85 5.40
GME 140816C00041500 C 08/16/14 41.5 4.40 4.75
GME 140816C00042000 C 08/16/14 42.0 4.10 4.20
GME 140816C00042500 C 08/16/14 42.5 3.65 3.80
GME 140816C00043000 C 08/16/14 43.0 3.30 3.40
GME 140816C00043500 C 08/16/14 43.5 2.92 3.05
GME 140816C00044000 C 08/16/14 44.0 2.57 2.65
GME 140816C00044500 C 08/16/14 44.5 2.22 2.35
GME 140816C00045000 C 08/16/14 45.0 1.91 2.04
GME 140816C00045500 C 08/16/14 45.5 1.65 1.76
GME 140816C00046000 C 08/16/14 46.0 1.41 1.50
GME 140816C00046500 C 08/16/14 46.5 1.17 1.30
GME 140816C00047000 C 08/16/14 47.0 0.98 1.10
GME 140816C00047500 C 08/16/14 47.5 0.82 0.93
GME 140816C00048000 C 08/16/14 48.0 0.68 0.77
GME 140816C00049000 C 08/16/14 49.0 0.46 0.54
GME 140816C00050000 C 08/16/14 50.0 0.30 0.35
GME 140816C00055000 C 08/16/14 55.0 0.04 0.09
GME 140816C00060000 C 08/16/14 60.0 0.00 0.04
GME 140816P00030000 P 08/16/14 30.0 0.00 0.03
GME 140816P00031000 P 08/16/14 31.0 0.00 0.04
GME 140816P00032000 P 08/16/14 32.0 0.00 0.04
GME 140816P00033000 P 08/16/14 33.0 0.00 0.04
GME 140816P00034000 P 08/16/14 34.0 0.00 0.05
GME 140816P00035000 P 08/16/14 35.0 0.00 0.06
GME 140816P00036000 P 08/16/14 36.0 0.01 0.07
GME 140816P00037000 P 08/16/14 37.0 0.02 0.10
GME 140816P00038000 P 08/16/14 38.0 0.05 0.12
GME 140816P00038500 P 08/16/14 38.5 0.06 0.15
GME 140816P00039000 P 08/16/14 39.0 0.08 0.18
GME 140816P00039500 P 08/16/14 39.5 0.11 0.21
GME 140816P00040000 P 08/16/14 40.0 0.14 0.25
GME 140816P00040500 P 08/16/14 40.5 0.18 0.29
GME 140816P00041000 P 08/16/14 41.0 0.23 0.34
GME 140816P00041500 P 08/16/14 41.5 0.29 0.41
GME 140816P00042000 P 08/16/14 42.0 0.37 0.44
GME 140816P00042500 P 08/16/14 42.5 0.46 0.51
GME 140816P00043000 P 08/16/14 43.0 0.57 0.62
GME 140816P00043500 P 08/16/14 43.5 0.70 0.74
GME 140816P00044000 P 08/16/14 44.0 0.85 0.90
GME 140816P00044500 P 08/16/14 44.5 1.02 1.07
GME 140816P00045000 P 08/16/14 45.0 1.21 1.27
GME 140816P00045500 P 08/16/14 45.5 1.44 1.49
GME 140816P00046000 P 08/16/14 46.0 1.69 1.76
GME 140816P00046500 P 08/16/14 46.5 1.96 2.03
GME 140816P00047000 P 08/16/14 47.0 2.26 2.33
GME 140816P00047500 P 08/16/14 47.5 2.57 2.67
GME 140816P00048000 P 08/16/14 48.0 2.93 3.15
GME 140816P00049000 P 08/16/14 49.0 3.70 3.80
GME 140816P00050000 P 08/16/14 50.0 4.50 4.75
GME 140816P00055000 P 08/16/14 55.0 8.90 9.65
GME 140816P00060000 P 08/16/14 60.0 13.85 14.55
GME 140920C00032000 C 09/20/14 32.0 13.45 14.25
GME 140920C00033000 C 09/20/14 33.0 12.50 13.30
GME 140920C00034000 C 09/20/14 34.0 11.60 12.30
GME 140920C00035000 C 09/20/14 35.0 10.65 11.40
GME 140920C00036000 C 09/20/14 36.0 9.80 10.40
GME 140920C00037000 C 09/20/14 37.0 8.90 9.50
GME 140920C00038000 C 09/20/14 38.0 8.05 8.55
GME 140920C00039000 C 09/20/14 39.0 7.20 7.75
GME 140920C00040000 C 09/20/14 40.0 6.40 6.65
GME 140920C00041000 C 09/20/14 41.0 5.65 5.90
GME 140920C00042000 C 09/20/14 42.0 4.90 5.15
GME 140920C00043000 C 09/20/14 43.0 4.25 4.45
GME 140920C00044000 C 09/20/14 44.0 3.65 3.85
GME 140920C00045000 C 09/20/14 45.0 3.10 3.30
GME 140920C00046000 C 09/20/14 46.0 2.64 2.78
GME 140920C00047000 C 09/20/14 47.0 2.27 2.35
GME 140920C00048000 C 09/20/14 48.0 1.90 1.96
GME 140920C00049000 C 09/20/14 49.0 1.57 1.63
GME 140920C00050000 C 09/20/14 50.0 1.34 1.37
GME 140920C00055000 C 09/20/14 55.0 0.42 0.57
GME 140920C00060000 C 09/20/14 60.0 0.11 0.24
GME 140920P00032000 P 09/20/14 32.0 0.08 0.20
GME 140920P00033000 P 09/20/14 33.0 0.11 0.24
GME 140920P00034000 P 09/20/14 34.0 0.16 0.30
GME 140920P00035000 P 09/20/14 35.0 0.24 0.38
GME 140920P00036000 P 09/20/14 36.0 0.32 0.46
GME 140920P00037000 P 09/20/14 37.0 0.41 0.58
GME 140920P00038000 P 09/20/14 38.0 0.55 0.72
GME 140920P00039000 P 09/20/14 39.0 0.72 0.89
GME 140920P00040000 P 09/20/14 40.0 0.96 1.06
GME 140920P00041000 P 09/20/14 41.0 1.26 1.32
GME 140920P00042000 P 09/20/14 42.0 1.56 1.63
GME 140920P00043000 P 09/20/14 43.0 1.89 1.99
GME 140920P00044000 P 09/20/14 44.0 2.30 2.39
GME 140920P00045000 P 09/20/14 45.0 2.76 2.84
GME 140920P00046000 P 09/20/14 46.0 3.25 3.40
GME 140920P00047000 P 09/20/14 47.0 3.80 3.95
GME 140920P00048000 P 09/20/14 48.0 4.45 4.60
GME 140920P00049000 P 09/20/14 49.0 5.10 5.25
GME 140920P00050000 P 09/20/14 50.0 5.80 6.00
GME 140920P00055000 P 09/20/14 55.0 9.75 10.25
GME 140920P00060000 P 09/20/14 60.0 14.30 15.05
GME 141018C00018000 C 10/18/14 18.0 27.35 28.30
GME 141018C00019000 C 10/18/14 19.0 26.35 27.30
GME 141018C00020000 C 10/18/14 20.0 25.35 26.30
GME 141018C00021000 C 10/18/14 21.0 24.35 25.30
GME 141018C00023000 C 10/18/14 23.0 22.35 23.30
GME 141018C00024000 C 10/18/14 24.0 21.40 22.30
GME 141018C00025000 C 10/18/14 25.0 20.40 21.30
GME 141018C00026000 C 10/18/14 26.0 19.55 20.20
GME 141018C00027000 C 10/18/14 27.0 18.50 19.20
GME 141018C00028000 C 10/18/14 28.0 17.60 18.25
GME 141018C00029000 C 10/18/14 29.0 16.60 17.25
GME 141018C00030000 C 10/18/14 30.0 15.60 16.25
GME 141018C00031000 C 10/18/14 31.0 14.65 15.30
GME 141018C00032000 C 10/18/14 32.0 13.70 14.35
GME 141018C00033000 C 10/18/14 33.0 12.70 13.40
GME 141018C00034000 C 10/18/14 34.0 11.80 12.45
GME 141018C00035000 C 10/18/14 35.0 10.90 11.55
GME 141018C00036000 C 10/18/14 36.0 10.00 10.60
GME 141018C00037000 C 10/18/14 37.0 9.15 9.75
GME 141018C00038000 C 10/18/14 38.0 8.35 8.65
GME 141018C00039000 C 10/18/14 39.0 7.55 7.85
GME 141018C00040000 C 10/18/14 40.0 6.80 7.05
GME 141018C00041000 C 10/18/14 41.0 6.05 6.35
GME 141018C00042000 C 10/18/14 42.0 5.40 5.65
GME 141018C00043000 C 10/18/14 43.0 4.80 5.00
GME 141018C00044000 C 10/18/14 44.0 4.20 4.40
GME 141018C00045000 C 10/18/14 45.0 3.70 3.85
GME 141018C00046000 C 10/18/14 46.0 3.15 3.35
GME 141018C00047000 C 10/18/14 47.0 2.74 2.90
GME 141018C00048000 C 10/18/14 48.0 2.41 2.48
GME 141018C00049000 C 10/18/14 49.0 2.00 2.14
GME 141018C00050000 C 10/18/14 50.0 1.69 1.80
GME 141018C00055000 C 10/18/14 55.0 0.67 0.80
GME 141018C00060000 C 10/18/14 60.0 0.26 0.41
GME 141018C00065000 C 10/18/14 65.0 0.07 0.19
GME 141018P00018000 P 10/18/14 18.0 0.00 0.04
GME 141018P00019000 P 10/18/14 19.0 0.00 0.04
GME 141018P00020000 P 10/18/14 20.0 0.00 0.04
GME 141018P00021000 P 10/18/14 21.0 0.00 0.05
GME 141018P00023000 P 10/18/14 23.0 0.00 0.06
GME 141018P00024000 P 10/18/14 24.0 0.01 0.08
GME 141018P00025000 P 10/18/14 25.0 0.02 0.10
GME 141018P00026000 P 10/18/14 26.0 0.05 0.12
GME 141018P00027000 P 10/18/14 27.0 0.10 0.15
GME 141018P00028000 P 10/18/14 28.0 0.07 0.18
GME 141018P00029000 P 10/18/14 29.0 0.09 0.22
GME 141018P00030000 P 10/18/14 30.0 0.13 0.27
GME 141018P00031000 P 10/18/14 31.0 0.17 0.32
GME 141018P00032000 P 10/18/14 32.0 0.30 0.38
GME 141018P00033000 P 10/18/14 33.0 0.36 0.46
GME 141018P00034000 P 10/18/14 34.0 0.45 0.56
GME 141018P00035000 P 10/18/14 35.0 0.51 0.60
GME 141018P00036000 P 10/18/14 36.0 0.66 0.76
GME 141018P00037000 P 10/18/14 37.0 0.80 0.96
GME 141018P00038000 P 10/18/14 38.0 1.00 1.10
GME 141018P00039000 P 10/18/14 39.0 1.21 1.32
GME 141018P00040000 P 10/18/14 40.0 1.45 1.58
GME 141018P00041000 P 10/18/14 41.0 1.74 1.86
GME 141018P00042000 P 10/18/14 42.0 2.06 2.19
GME 141018P00043000 P 10/18/14 43.0 2.42 2.57
GME 141018P00044000 P 10/18/14 44.0 2.82 3.00
GME 141018P00045000 P 10/18/14 45.0 3.30 3.50
GME 141018P00046000 P 10/18/14 46.0 3.80 4.00
GME 141018P00047000 P 10/18/14 47.0 4.35 4.55
GME 141018P00048000 P 10/18/14 48.0 4.95 5.15
GME 141018P00049000 P 10/18/14 49.0 5.55 5.80
GME 141018P00050000 P 10/18/14 50.0 6.25 6.50
GME 141018P00055000 P 10/18/14 55.0 10.20 10.50
GME 141018P00060000 P 10/18/14 60.0 14.50 15.15
GME 141018P00065000 P 10/18/14 65.0 19.30 20.00
GME 150117C00013000 C 01/17/15 13.0 32.30 33.30
GME 150117C00015000 C 01/17/15 15.0 30.30 31.30
GME 150117C00018000 C 01/17/15 18.0 26.90 28.55
GME 150117C00019000 C 01/17/15 19.0 26.30 27.50
GME 150117C00020000 C 01/17/15 20.0 25.30 26.30
GME 150117C00021000 C 01/17/15 21.0 24.30 25.45
GME 150117C00022000 C 01/17/15 22.0 23.30 24.30
GME 150117C00023000 C 01/17/15 23.0 22.35 23.35
GME 150117C00024000 C 01/17/15 24.0 21.35 22.35
GME 150117C00025000 C 01/17/15 25.0 20.35 21.35
GME 150117C00026000 C 01/17/15 26.0 19.45 20.35
GME 150117C00027000 C 01/17/15 27.0 18.55 19.30
GME 150117C00028000 C 01/17/15 28.0 17.55 18.55
GME 150117C00029000 C 01/17/15 29.0 16.60 17.55
GME 150117C00030000 C 01/17/15 30.0 15.65 16.45
GME 150117C00031000 C 01/17/15 31.0 14.80 15.55
GME 150117C00032000 C 01/17/15 32.0 13.95 14.65
GME 150117C00033000 C 01/17/15 33.0 13.10 13.45
GME 150117C00034000 C 01/17/15 34.0 12.20 12.90
GME 150117C00035000 C 01/17/15 35.0 11.55 12.05
GME 150117C00036000 C 01/17/15 36.0 10.65 11.00
GME 150117C00037000 C 01/17/15 37.0 9.90 10.25
GME 150117C00038000 C 01/17/15 38.0 9.15 9.55
GME 150117C00039000 C 01/17/15 39.0 8.45 8.80
GME 150117C00040000 C 01/17/15 40.0 7.85 8.15
GME 150117C00041000 C 01/17/15 41.0 7.10 7.50
GME 150117C00042000 C 01/17/15 42.0 6.50 6.90
GME 150117C00043000 C 01/17/15 43.0 5.90 6.25
GME 150117C00044000 C 01/17/15 44.0 5.40 5.70
GME 150117C00045000 C 01/17/15 45.0 4.95 5.15
GME 150117C00046000 C 01/17/15 46.0 4.40 4.70
GME 150117C00047000 C 01/17/15 47.0 4.05 4.30
GME 150117C00048000 C 01/17/15 48.0 3.65 3.85
GME 150117C00049000 C 01/17/15 49.0 3.20 3.50
GME 150117C00050000 C 01/17/15 50.0 2.96 3.10
GME 150117C00055000 C 01/17/15 55.0 1.67 1.84
GME 150117C00060000 C 01/17/15 60.0 0.86 1.06
GME 150117C00065000 C 01/17/15 65.0 0.40 0.59
GME 150117C00070000 C 01/17/15 70.0 0.19 0.37
GME 150117C00075000 C 01/17/15 75.0 0.09 0.22
GME 150117P00013000 P 01/17/15 13.0 0.01 0.04
GME 150117P00015000 P 01/17/15 15.0 0.00 0.05
GME 150117P00018000 P 01/17/15 18.0 0.02 0.08
GME 150117P00019000 P 01/17/15 19.0 0.03 0.11
GME 150117P00020000 P 01/17/15 20.0 0.04 0.13
GME 150117P00021000 P 01/17/15 21.0 0.06 0.16
GME 150117P00022000 P 01/17/15 22.0 0.08 0.20
GME 150117P00023000 P 01/17/15 23.0 0.11 0.24
GME 150117P00024000 P 01/17/15 24.0 0.15 0.29
GME 150117P00025000 P 01/17/15 25.0 0.20 0.33
GME 150117P00026000 P 01/17/15 26.0 0.23 0.40
GME 150117P00027000 P 01/17/15 27.0 0.31 0.46
GME 150117P00028000 P 01/17/15 28.0 0.37 0.55
GME 150117P00029000 P 01/17/15 29.0 0.45 0.65
GME 150117P00030000 P 01/17/15 30.0 0.61 0.74
GME 150117P00031000 P 01/17/15 31.0 0.66 0.85
GME 150117P00032000 P 01/17/15 32.0 0.79 0.99
GME 150117P00033000 P 01/17/15 33.0 0.94 1.12
GME 150117P00034000 P 01/17/15 34.0 1.16 1.28
GME 150117P00035000 P 01/17/15 35.0 1.31 1.45
GME 150117P00036000 P 01/17/15 36.0 1.60 1.66
GME 150117P00037000 P 01/17/15 37.0 1.77 1.97
GME 150117P00038000 P 01/17/15 38.0 2.04 2.23
GME 150117P00039000 P 01/17/15 39.0 2.34 2.53
GME 150117P00040000 P 01/17/15 40.0 2.70 2.81
GME 150117P00041000 P 01/17/15 41.0 3.05 3.20
GME 150117P00042000 P 01/17/15 42.0 3.45 3.65
GME 150117P00043000 P 01/17/15 43.0 3.90 4.05
GME 150117P00044000 P 01/17/15 44.0 4.35 4.55
GME 150117P00045000 P 01/17/15 45.0 4.85 5.05
GME 150117P00046000 P 01/17/15 46.0 5.35 5.60
GME 150117P00047000 P 01/17/15 47.0 5.90 6.15
GME 150117P00048000 P 01/17/15 48.0 6.50 6.75
GME 150117P00049000 P 01/17/15 49.0 7.10 7.40
GME 150117P00050000 P 01/17/15 50.0 7.75 8.10
GME 150117P00055000 P 01/17/15 55.0 11.45 11.80
GME 150117P00060000 P 01/17/15 60.0 15.65 16.10
GME 150117P00065000 P 01/17/15 65.0 19.95 20.70
GME 150117P00070000 P 01/17/15 70.0 24.65 25.55
GME 150117P00075000 P 01/17/15 75.0 29.45 30.45
GME 160115C00018000 C 01/15/16 18.0 26.85 28.85
GME 160115C00020000 C 01/15/16 20.0 24.85 26.85
GME 160115C00023000 C 01/15/16 23.0 21.95 23.95
GME 160115C00025000 C 01/15/16 25.0 20.10 22.10
GME 160115C00030000 C 01/15/16 30.0 16.15 17.75
GME 160115C00035000 C 01/15/16 35.0 13.05 13.55
GME 160115C00040000 C 01/15/16 40.0 10.05 10.60
GME 160115C00045000 C 01/15/16 45.0 7.60 8.10
GME 160115C00050000 C 01/15/16 50.0 5.65 6.05
GME 160115C00055000 C 01/15/16 55.0 4.15 4.65
GME 160115C00060000 C 01/15/16 60.0 2.94 3.45
GME 160115C00065000 C 01/15/16 65.0 2.17 2.59
GME 160115C00070000 C 01/15/16 70.0 1.52 1.85
GME 160115C00075000 C 01/15/16 75.0 1.07 1.37
GME 160115P00018000 P 01/15/16 18.0 0.43 0.61
GME 160115P00020000 P 01/15/16 20.0 0.62 0.83
GME 160115P00023000 P 01/15/16 23.0 1.00 1.25
GME 160115P00025000 P 01/15/16 25.0 1.40 1.59
GME 160115P00030000 P 01/15/16 30.0 2.50 2.74
GME 160115P00035000 P 01/15/16 35.0 4.00 4.30
GME 160115P00040000 P 01/15/16 40.0 6.05 6.40
GME 160115P00045000 P 01/15/16 45.0 8.60 8.95
GME 160115P00050000 P 01/15/16 50.0 11.60 12.00
GME 160115P00055000 P 01/15/16 55.0 15.00 15.60
GME 160115P00060000 P 01/15/16 60.0 18.80 19.45
GME 160115P00065000 P 01/15/16 65.0 22.90 23.55
GME 160115P00070000 P 01/15/16 70.0 27.25 27.90
GME 160115P00075000 P 01/15/16 75.0 30.95 32.95

OPRA data is delayed 15 minutes.