Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-29)Premium Content

Gamestop Corp Holding Company (GME)
As of Jul 27 2016 10:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 160729C00020000 C 07/29/16 20.0 10.65 12.25
GME 160729C00021000 C 07/29/16 21.0 8.95 11.20
GME 160729C00022000 C 07/29/16 22.0 8.95 10.00
GME 160729C00022500 C 07/29/16 22.5 6.75 11.10
GME 160729C00023000 C 07/29/16 23.0 6.30 10.60
GME 160729C00023500 C 07/29/16 23.5 5.75 8.35
GME 160729C00024000 C 07/29/16 24.0 7.10 8.15
GME 160729C00024500 C 07/29/16 24.5 6.70 7.35
GME 160729C00025000 C 07/29/16 25.0 6.20 6.85
GME 160729C00025500 C 07/29/16 25.5 5.80 6.30
GME 160729C00026000 C 07/29/16 26.0 5.30 5.70
GME 160729C00026500 C 07/29/16 26.5 4.80 5.20
GME 160729C00027000 C 07/29/16 27.0 4.30 4.70
GME 160729C00027500 C 07/29/16 27.5 3.80 4.25
GME 160729C00028000 C 07/29/16 28.0 3.30 3.75
GME 160729C00028500 C 07/29/16 28.5 2.86 3.20
GME 160729C00029000 C 07/29/16 29.0 2.39 2.67
GME 160729C00029500 C 07/29/16 29.5 1.91 2.16
GME 160729C00030000 C 07/29/16 30.0 1.46 1.69
GME 160729C00030500 C 07/29/16 30.5 1.05 1.21
GME 160729C00031000 C 07/29/16 31.0 0.66 0.80
GME 160729C00031500 C 07/29/16 31.5 0.39 0.48
GME 160729C00032000 C 07/29/16 32.0 0.20 0.27
GME 160729C00032500 C 07/29/16 32.5 0.08 0.17
GME 160729C00033000 C 07/29/16 33.0 0.01 0.11
GME 160729C00033500 C 07/29/16 33.5 0.00 0.25
GME 160729C00034000 C 07/29/16 34.0 0.00 0.25
GME 160729C00034500 C 07/29/16 34.5 0.00 0.25
GME 160729C00035000 C 07/29/16 35.0 0.00 0.27
GME 160729C00035500 C 07/29/16 35.5 0.00 0.25
GME 160729C00036000 C 07/29/16 36.0 0.00 0.27
GME 160729C00036500 C 07/29/16 36.5 0.00 0.25
GME 160729C00037000 C 07/29/16 37.0 0.00 0.25
GME 160729C00037500 C 07/29/16 37.5 0.00 0.25
GME 160729C00038000 C 07/29/16 38.0 0.00 0.25
GME 160729C00038500 C 07/29/16 38.5 0.00 0.25
GME 160729C00039000 C 07/29/16 39.0 0.00 0.25
GME 160729C00039500 C 07/29/16 39.5 0.00 0.25
GME 160729C00040000 C 07/29/16 40.0 0.00 0.25
GME 160729P00020000 P 07/29/16 20.0 0.00 0.27
GME 160729P00021000 P 07/29/16 21.0 0.00 0.25
GME 160729P00022000 P 07/29/16 22.0 0.00 0.25
GME 160729P00022500 P 07/29/16 22.5 0.00 0.27
GME 160729P00023000 P 07/29/16 23.0 0.00 0.27
GME 160729P00023500 P 07/29/16 23.5 0.00 0.25
GME 160729P00024000 P 07/29/16 24.0 0.00 0.27
GME 160729P00024500 P 07/29/16 24.5 0.00 0.25
GME 160729P00025000 P 07/29/16 25.0 0.00 0.25
GME 160729P00025500 P 07/29/16 25.5 0.00 0.25
GME 160729P00026000 P 07/29/16 26.0 0.00 0.25
GME 160729P00026500 P 07/29/16 26.5 0.00 0.25
GME 160729P00027000 P 07/29/16 27.0 0.00 0.25
GME 160729P00027500 P 07/29/16 27.5 0.00 0.25
GME 160729P00028000 P 07/29/16 28.0 0.00 0.25
GME 160729P00028500 P 07/29/16 28.5 0.00 0.25
GME 160729P00029000 P 07/29/16 29.0 0.00 0.25
GME 160729P00029500 P 07/29/16 29.5 0.00 0.25
GME 160729P00030000 P 07/29/16 30.0 0.01 0.25
GME 160729P00030500 P 07/29/16 30.5 0.09 0.16
GME 160729P00031000 P 07/29/16 31.0 0.20 0.28
GME 160729P00031500 P 07/29/16 31.5 0.39 0.49
GME 160729P00032000 P 07/29/16 32.0 0.68 0.80
GME 160729P00032500 P 07/29/16 32.5 1.04 1.23
GME 160729P00033000 P 07/29/16 33.0 1.44 1.68
GME 160729P00033500 P 07/29/16 33.5 1.89 2.32
GME 160729P00034000 P 07/29/16 34.0 2.38 2.70
GME 160729P00034500 P 07/29/16 34.5 2.86 3.25
GME 160729P00035000 P 07/29/16 35.0 3.30 3.75
GME 160729P00035500 P 07/29/16 35.5 3.80 4.25
GME 160729P00036000 P 07/29/16 36.0 4.15 4.80
GME 160729P00036500 P 07/29/16 36.5 4.70 5.75
GME 160729P00037000 P 07/29/16 37.0 5.25 6.10
GME 160729P00037500 P 07/29/16 37.5 5.65 8.30
GME 160729P00038000 P 07/29/16 38.0 6.10 7.25
GME 160729P00038500 P 07/29/16 38.5 6.65 7.55
GME 160729P00039000 P 07/29/16 39.0 5.40 9.80
GME 160729P00039500 P 07/29/16 39.5 6.05 10.40
GME 160729P00040000 P 07/29/16 40.0 7.55 9.50
GME 160805C00016000 C 08/05/16 16.0 14.65 16.25
GME 160805C00017000 C 08/05/16 17.0 12.45 16.85
GME 160805C00018000 C 08/05/16 18.0 11.75 14.50
GME 160805C00019000 C 08/05/16 19.0 10.30 14.85
GME 160805C00019500 C 08/05/16 19.5 9.95 14.35
GME 160805C00020000 C 08/05/16 20.0 9.80 12.75
GME 160805C00020500 C 08/05/16 20.5 8.80 13.35
GME 160805C00021000 C 08/05/16 21.0 8.20 12.60
GME 160805C00021500 C 08/05/16 21.5 7.75 12.30
GME 160805C00022000 C 08/05/16 22.0 7.25 11.85
GME 160805C00022500 C 08/05/16 22.5 6.95 11.35
GME 160805C00023000 C 08/05/16 23.0 6.25 10.80
GME 160805C00023500 C 08/05/16 23.5 5.75 10.15
GME 160805C00024000 C 08/05/16 24.0 7.25 7.85
GME 160805C00024500 C 08/05/16 24.5 6.80 7.40
GME 160805C00025000 C 08/05/16 25.0 6.30 6.70
GME 160805C00025500 C 08/05/16 25.5 5.80 6.20
GME 160805C00026000 C 08/05/16 26.0 5.35 5.75
GME 160805C00026500 C 08/05/16 26.5 4.85 5.20
GME 160805C00027000 C 08/05/16 27.0 4.35 4.70
GME 160805C00027500 C 08/05/16 27.5 3.85 4.25
GME 160805C00028000 C 08/05/16 28.0 3.40 3.75
GME 160805C00028500 C 08/05/16 28.5 2.96 3.25
GME 160805C00029000 C 08/05/16 29.0 2.36 2.85
GME 160805C00029500 C 08/05/16 29.5 2.04 2.30
GME 160805C00030000 C 08/05/16 30.0 1.68 1.87
GME 160805C00030500 C 08/05/16 30.5 1.30 1.47
GME 160805C00031000 C 08/05/16 31.0 0.98 1.11
GME 160805C00031500 C 08/05/16 31.5 0.72 0.82
GME 160805C00032000 C 08/05/16 32.0 0.50 0.58
GME 160805C00032500 C 08/05/16 32.5 0.34 0.42
GME 160805C00033000 C 08/05/16 33.0 0.22 0.30
GME 160805C00033500 C 08/05/16 33.5 0.11 0.26
GME 160805C00034000 C 08/05/16 34.0 0.01 0.26
GME 160805C00034500 C 08/05/16 34.5 0.00 0.25
GME 160805C00035000 C 08/05/16 35.0 0.00 0.25
GME 160805C00035500 C 08/05/16 35.5 0.00 0.25
GME 160805C00036000 C 08/05/16 36.0 0.00 0.27
GME 160805C00036500 C 08/05/16 36.5 0.00 0.25
GME 160805C00037000 C 08/05/16 37.0 0.00 0.25
GME 160805C00037500 C 08/05/16 37.5 0.00 0.25
GME 160805C00038000 C 08/05/16 38.0 0.00 0.25
GME 160805C00038500 C 08/05/16 38.5 0.00 0.25
GME 160805C00039000 C 08/05/16 39.0 0.00 0.25
GME 160805C00039500 C 08/05/16 39.5 0.00 0.27
GME 160805C00040000 C 08/05/16 40.0 0.00 0.25
GME 160805P00016000 P 08/05/16 16.0 0.00 0.25
GME 160805P00017000 P 08/05/16 17.0 0.00 0.27
GME 160805P00018000 P 08/05/16 18.0 0.00 0.27
GME 160805P00019000 P 08/05/16 19.0 0.00 0.27
GME 160805P00019500 P 08/05/16 19.5 0.00 0.25
GME 160805P00020000 P 08/05/16 20.0 0.00 0.27
GME 160805P00020500 P 08/05/16 20.5 0.00 0.25
GME 160805P00021000 P 08/05/16 21.0 0.00 0.25
GME 160805P00021500 P 08/05/16 21.5 0.00 0.26
GME 160805P00022000 P 08/05/16 22.0 0.00 0.25
GME 160805P00022500 P 08/05/16 22.5 0.00 0.25
GME 160805P00023000 P 08/05/16 23.0 0.00 0.25
GME 160805P00023500 P 08/05/16 23.5 0.00 0.25
GME 160805P00024000 P 08/05/16 24.0 0.00 0.27
GME 160805P00024500 P 08/05/16 24.5 0.00 0.27
GME 160805P00025000 P 08/05/16 25.0 0.00 0.25
GME 160805P00025500 P 08/05/16 25.5 0.00 0.25
GME 160805P00026000 P 08/05/16 26.0 0.00 0.25
GME 160805P00026500 P 08/05/16 26.5 0.00 0.25
GME 160805P00027000 P 08/05/16 27.0 0.00 0.05
GME 160805P00027500 P 08/05/16 27.5 0.00 0.25
GME 160805P00028000 P 08/05/16 28.0 0.00 0.27
GME 160805P00028500 P 08/05/16 28.5 0.00 0.25
GME 160805P00029000 P 08/05/16 29.0 0.02 0.25
GME 160805P00029500 P 08/05/16 29.5 0.12 0.26
GME 160805P00030000 P 08/05/16 30.0 0.23 0.32
GME 160805P00030500 P 08/05/16 30.5 0.34 0.44
GME 160805P00031000 P 08/05/16 31.0 0.52 0.58
GME 160805P00031500 P 08/05/16 31.5 0.72 0.82
GME 160805P00032000 P 08/05/16 32.0 0.99 1.13
GME 160805P00032500 P 08/05/16 32.5 1.32 1.45
GME 160805P00033000 P 08/05/16 33.0 1.69 1.83
GME 160805P00033500 P 08/05/16 33.5 2.06 2.30
GME 160805P00034000 P 08/05/16 34.0 2.49 2.77
GME 160805P00034500 P 08/05/16 34.5 2.96 3.30
GME 160805P00035000 P 08/05/16 35.0 3.40 3.75
GME 160805P00035500 P 08/05/16 35.5 3.85 4.25
GME 160805P00036000 P 08/05/16 36.0 4.35 4.75
GME 160805P00036500 P 08/05/16 36.5 4.85 5.25
GME 160805P00037000 P 08/05/16 37.0 5.35 5.75
GME 160805P00037500 P 08/05/16 37.5 5.85 6.25
GME 160805P00038000 P 08/05/16 38.0 6.35 6.75
GME 160805P00038500 P 08/05/16 38.5 6.85 7.25
GME 160805P00039000 P 08/05/16 39.0 5.40 9.80
GME 160805P00039500 P 08/05/16 39.5 5.75 10.40
GME 160805P00040000 P 08/05/16 40.0 8.10 9.10
GME 160812C00019500 C 08/12/16 19.5 11.15 12.95
GME 160812C00020000 C 08/12/16 20.0 9.25 13.60
GME 160812C00020500 C 08/12/16 20.5 8.75 13.10
GME 160812C00021000 C 08/12/16 21.0 8.95 12.55
GME 160812C00021500 C 08/12/16 21.5 7.75 10.55
GME 160812C00022000 C 08/12/16 22.0 7.25 10.05
GME 160812C00022500 C 08/12/16 22.5 6.75 9.55
GME 160812C00023000 C 08/12/16 23.0 6.25 10.60
GME 160812C00023500 C 08/12/16 23.5 7.50 8.40
GME 160812C00024000 C 08/12/16 24.0 7.30 7.85
GME 160812C00024500 C 08/12/16 24.5 6.80 7.25
GME 160812C00025000 C 08/12/16 25.0 6.35 6.75
GME 160812C00025500 C 08/12/16 25.5 5.85 6.25
GME 160812C00026000 C 08/12/16 26.0 5.35 5.75
GME 160812C00026500 C 08/12/16 26.5 4.85 5.25
GME 160812C00027000 C 08/12/16 27.0 4.40 4.75
GME 160812C00027500 C 08/12/16 27.5 3.90 4.25
GME 160812C00028000 C 08/12/16 28.0 3.45 3.80
GME 160812C00028500 C 08/12/16 28.5 3.00 3.35
GME 160812C00029000 C 08/12/16 29.0 2.58 2.81
GME 160812C00029500 C 08/12/16 29.5 2.18 2.38
GME 160812C00030000 C 08/12/16 30.0 1.81 2.03
GME 160812C00030500 C 08/12/16 30.5 1.46 1.60
GME 160812C00031000 C 08/12/16 31.0 1.15 1.36
GME 160812C00031500 C 08/12/16 31.5 0.90 1.00
GME 160812C00032000 C 08/12/16 32.0 0.67 0.78
GME 160812C00032500 C 08/12/16 32.5 0.48 0.59
GME 160812C00033000 C 08/12/16 33.0 0.33 0.45
GME 160812C00033500 C 08/12/16 33.5 0.22 0.35
GME 160812C00034000 C 08/12/16 34.0 0.13 0.27
GME 160812C00034500 C 08/12/16 34.5 0.07 0.25
GME 160812C00035000 C 08/12/16 35.0 0.00 0.25
GME 160812C00035500 C 08/12/16 35.5 0.00 0.25
GME 160812C00036000 C 08/12/16 36.0 0.00 0.25
GME 160812C00036500 C 08/12/16 36.5 0.00 0.25
GME 160812C00037000 C 08/12/16 37.0 0.00 0.25
GME 160812C00037500 C 08/12/16 37.5 0.00 0.25
GME 160812C00038000 C 08/12/16 38.0 0.00 0.27
GME 160812C00038500 C 08/12/16 38.5 0.00 0.25
GME 160812C00039000 C 08/12/16 39.0 0.00 0.25
GME 160812C00039500 C 08/12/16 39.5 0.00 0.27
GME 160812C00040000 C 08/12/16 40.0 0.00 0.25
GME 160812P00019500 P 08/12/16 19.5 0.00 0.27
GME 160812P00020000 P 08/12/16 20.0 0.00 0.25
GME 160812P00020500 P 08/12/16 20.5 0.00 0.25
GME 160812P00021000 P 08/12/16 21.0 0.00 0.25
GME 160812P00021500 P 08/12/16 21.5 0.00 0.25
GME 160812P00022000 P 08/12/16 22.0 0.00 0.25
GME 160812P00022500 P 08/12/16 22.5 0.00 0.27
GME 160812P00023000 P 08/12/16 23.0 0.00 0.27
GME 160812P00023500 P 08/12/16 23.5 0.00 0.25
GME 160812P00024000 P 08/12/16 24.0 0.00 0.25
GME 160812P00024500 P 08/12/16 24.5 0.00 0.25
GME 160812P00025000 P 08/12/16 25.0 0.02 0.25
GME 160812P00025500 P 08/12/16 25.5 0.00 0.25
GME 160812P00026000 P 08/12/16 26.0 0.00 0.25
GME 160812P00026500 P 08/12/16 26.5 0.00 0.27
GME 160812P00027000 P 08/12/16 27.0 0.00 0.25
GME 160812P00027500 P 08/12/16 27.5 0.00 0.25
GME 160812P00028000 P 08/12/16 28.0 0.00 0.25
GME 160812P00028500 P 08/12/16 28.5 0.09 0.24
GME 160812P00029000 P 08/12/16 29.0 0.15 0.28
GME 160812P00029500 P 08/12/16 29.5 0.22 0.36
GME 160812P00030000 P 08/12/16 30.0 0.36 0.49
GME 160812P00030500 P 08/12/16 30.5 0.47 0.63
GME 160812P00031000 P 08/12/16 31.0 0.68 0.79
GME 160812P00031500 P 08/12/16 31.5 0.89 1.04
GME 160812P00032000 P 08/12/16 32.0 1.17 1.31
GME 160812P00032500 P 08/12/16 32.5 1.47 1.68
GME 160812P00033000 P 08/12/16 33.0 1.83 2.05
GME 160812P00033500 P 08/12/16 33.5 2.19 2.41
GME 160812P00034000 P 08/12/16 34.0 2.48 2.89
GME 160812P00034500 P 08/12/16 34.5 3.00 3.35
GME 160812P00035000 P 08/12/16 35.0 3.45 3.80
GME 160812P00035500 P 08/12/16 35.5 3.90 4.30
GME 160812P00036000 P 08/12/16 36.0 4.40 4.80
GME 160812P00036500 P 08/12/16 36.5 4.85 5.25
GME 160812P00037000 P 08/12/16 37.0 5.35 5.75
GME 160812P00037500 P 08/12/16 37.5 5.85 6.25
GME 160812P00038000 P 08/12/16 38.0 6.35 6.75
GME 160812P00038500 P 08/12/16 38.5 6.85 7.25
GME 160812P00039000 P 08/12/16 39.0 5.45 9.65
GME 160812P00039500 P 08/12/16 39.5 5.95 10.15
GME 160812P00040000 P 08/12/16 40.0 8.10 9.10
GME 160819C00016000 C 08/19/16 16.0 14.75 16.60
GME 160819C00017000 C 08/19/16 17.0 12.25 16.70
GME 160819C00018000 C 08/19/16 18.0 11.25 15.70
GME 160819C00019000 C 08/19/16 19.0 10.25 14.70
GME 160819C00019500 C 08/19/16 19.5 9.75 14.35
GME 160819C00020000 C 08/19/16 20.0 9.80 13.20
GME 160819C00020500 C 08/19/16 20.5 8.85 13.35
GME 160819C00021000 C 08/19/16 21.0 8.25 12.60
GME 160819C00021500 C 08/19/16 21.5 7.75 12.35
GME 160819C00022000 C 08/19/16 22.0 7.25 11.60
GME 160819C00022500 C 08/19/16 22.5 6.80 11.35
GME 160819C00023000 C 08/19/16 23.0 6.30 10.60
GME 160819C00023500 C 08/19/16 23.5 5.75 10.10
GME 160819C00024000 C 08/19/16 24.0 7.35 7.75
GME 160819C00024500 C 08/19/16 24.5 6.85 7.25
GME 160819C00025000 C 08/19/16 25.0 6.40 6.75
GME 160819C00025500 C 08/19/16 25.5 5.90 6.25
GME 160819C00026000 C 08/19/16 26.0 5.45 5.80
GME 160819C00026500 C 08/19/16 26.5 4.95 5.30
GME 160819C00027000 C 08/19/16 27.0 4.50 4.85
GME 160819C00027500 C 08/19/16 27.5 4.05 4.40
GME 160819C00028000 C 08/19/16 28.0 3.65 3.95
GME 160819C00028500 C 08/19/16 28.5 3.25 3.55
GME 160819C00029000 C 08/19/16 29.0 2.84 2.99
GME 160819C00029500 C 08/19/16 29.5 2.45 2.58
GME 160819C00030000 C 08/19/16 30.0 2.10 2.23
GME 160819C00030500 C 08/19/16 30.5 1.78 1.90
GME 160819C00031000 C 08/19/16 31.0 1.49 1.60
GME 160819C00031500 C 08/19/16 31.5 1.25 1.29
GME 160819C00032000 C 08/19/16 32.0 1.02 1.08
GME 160819C00032500 C 08/19/16 32.5 0.81 0.90
GME 160819C00033000 C 08/19/16 33.0 0.65 0.72
GME 160819C00033500 C 08/19/16 33.5 0.51 0.60
GME 160819C00034000 C 08/19/16 34.0 0.40 0.49
GME 160819C00034500 C 08/19/16 34.5 0.27 0.39
GME 160819C00035000 C 08/19/16 35.0 0.20 0.35
GME 160819C00035500 C 08/19/16 35.5 0.15 0.28
GME 160819C00036000 C 08/19/16 36.0 0.10 0.18
GME 160819C00036500 C 08/19/16 36.5 0.05 0.25
GME 160819C00037000 C 08/19/16 37.0 0.04 0.27
GME 160819C00037500 C 08/19/16 37.5 0.03 0.25
GME 160819C00038000 C 08/19/16 38.0 0.00 0.25
GME 160819C00039000 C 08/19/16 39.0 0.00 0.19
GME 160819C00040000 C 08/19/16 40.0 0.00 0.17
GME 160819C00041000 C 08/19/16 41.0 0.00 0.17
GME 160819P00016000 P 08/19/16 16.0 0.00 0.15
GME 160819P00017000 P 08/19/16 17.0 0.00 0.15
GME 160819P00018000 P 08/19/16 18.0 0.00 0.15
GME 160819P00019000 P 08/19/16 19.0 0.00 0.15
GME 160819P00019500 P 08/19/16 19.5 0.00 0.15
GME 160819P00020000 P 08/19/16 20.0 0.00 0.15
GME 160819P00020500 P 08/19/16 20.5 0.00 0.15
GME 160819P00021000 P 08/19/16 21.0 0.00 0.16
GME 160819P00021500 P 08/19/16 21.5 0.00 0.16
GME 160819P00022000 P 08/19/16 22.0 0.00 0.16
GME 160819P00022500 P 08/19/16 22.5 0.00 0.16
GME 160819P00023000 P 08/19/16 23.0 0.00 0.16
GME 160819P00023500 P 08/19/16 23.5 0.00 0.17
GME 160819P00024000 P 08/19/16 24.0 0.01 0.18
GME 160819P00024500 P 08/19/16 24.5 0.01 0.18
GME 160819P00025000 P 08/19/16 25.0 0.05 0.12
GME 160819P00025500 P 08/19/16 25.5 0.01 0.25
GME 160819P00026000 P 08/19/16 26.0 0.09 0.21
GME 160819P00026500 P 08/19/16 26.5 0.05 0.25
GME 160819P00027000 P 08/19/16 27.0 0.12 0.26
GME 160819P00027500 P 08/19/16 27.5 0.14 0.23
GME 160819P00028000 P 08/19/16 28.0 0.22 0.32
GME 160819P00028500 P 08/19/16 28.5 0.30 0.38
GME 160819P00029000 P 08/19/16 29.0 0.40 0.47
GME 160819P00029500 P 08/19/16 29.5 0.52 0.59
GME 160819P00030000 P 08/19/16 30.0 0.66 0.74
GME 160819P00030500 P 08/19/16 30.5 0.84 0.91
GME 160819P00031000 P 08/19/16 31.0 1.04 1.13
GME 160819P00031500 P 08/19/16 31.5 1.25 1.33
GME 160819P00032000 P 08/19/16 32.0 1.53 1.63
GME 160819P00032500 P 08/19/16 32.5 1.80 1.93
GME 160819P00033000 P 08/19/16 33.0 2.12 2.27
GME 160819P00033500 P 08/19/16 33.5 2.47 2.63
GME 160819P00034000 P 08/19/16 34.0 2.84 3.05
GME 160819P00034500 P 08/19/16 34.5 3.20 3.55
GME 160819P00035000 P 08/19/16 35.0 3.60 3.95
GME 160819P00035500 P 08/19/16 35.5 4.05 4.40
GME 160819P00036000 P 08/19/16 36.0 4.50 4.85
GME 160819P00036500 P 08/19/16 36.5 5.00 5.35
GME 160819P00037000 P 08/19/16 37.0 5.45 5.80
GME 160819P00037500 P 08/19/16 37.5 5.95 6.30
GME 160819P00038000 P 08/19/16 38.0 6.40 6.80
GME 160819P00039000 P 08/19/16 39.0 7.35 7.75
GME 160819P00040000 P 08/19/16 40.0 6.45 10.80
GME 160819P00041000 P 08/19/16 41.0 9.30 9.85
GME 160826C00019000 C 08/26/16 19.0 10.25 14.60
GME 160826C00019500 C 08/26/16 19.5 9.85 14.15
GME 160826C00020000 C 08/26/16 20.0 9.35 13.65
GME 160826C00020500 C 08/26/16 20.5 8.85 13.15
GME 160826C00021000 C 08/26/16 21.0 8.60 12.65
GME 160826C00021500 C 08/26/16 21.5 8.10 12.10
GME 160826C00022000 C 08/26/16 22.0 7.60 11.65
GME 160826C00022500 C 08/26/16 22.5 6.80 11.15
GME 160826C00023000 C 08/26/16 23.0 6.60 10.65
GME 160826C00023500 C 08/26/16 23.5 5.80 10.15
GME 160826C00024000 C 08/26/16 24.0 7.40 7.80
GME 160826C00024500 C 08/26/16 24.5 6.95 7.30
GME 160826C00025000 C 08/26/16 25.0 6.45 6.85
GME 160826C00025500 C 08/26/16 25.5 6.00 6.40
GME 160826C00026000 C 08/26/16 26.0 5.55 5.95
GME 160826C00026500 C 08/26/16 26.5 5.15 5.50
GME 160826C00027000 C 08/26/16 27.0 4.70 5.05
GME 160826C00027500 C 08/26/16 27.5 4.30 4.65
GME 160826C00028000 C 08/26/16 28.0 3.80 4.25
GME 160826C00028500 C 08/26/16 28.5 3.45 3.85
GME 160826C00029000 C 08/26/16 29.0 3.05 3.50
GME 160826C00029500 C 08/26/16 29.5 2.81 3.15
GME 160826C00030000 C 08/26/16 30.0 2.54 2.74
GME 160826C00030500 C 08/26/16 30.5 2.18 2.47
GME 160826C00031000 C 08/26/16 31.0 1.90 2.21
GME 160826C00031500 C 08/26/16 31.5 1.69 1.88
GME 160826C00032000 C 08/26/16 32.0 1.48 1.63
GME 160826C00032500 C 08/26/16 32.5 1.26 1.42
GME 160826C00033000 C 08/26/16 33.0 1.10 1.24
GME 160826C00033500 C 08/26/16 33.5 0.89 1.06
GME 160826C00034000 C 08/26/16 34.0 0.73 0.91
GME 160826C00034500 C 08/26/16 34.5 0.61 0.78
GME 160826C00035000 C 08/26/16 35.0 0.51 0.69
GME 160826C00035500 C 08/26/16 35.5 0.43 0.57
GME 160826C00036000 C 08/26/16 36.0 0.34 0.51
GME 160826C00036500 C 08/26/16 36.5 0.26 0.44
GME 160826C00037000 C 08/26/16 37.0 0.19 0.40
GME 160826C00037500 C 08/26/16 37.5 0.11 0.35
GME 160826C00038000 C 08/26/16 38.0 0.07 0.31
GME 160826C00038500 C 08/26/16 38.5 0.04 0.28
GME 160826C00039000 C 08/26/16 39.0 0.01 0.25
GME 160826C00039500 C 08/26/16 39.5 0.00 0.25
GME 160826C00040000 C 08/26/16 40.0 0.00 0.25
GME 160826P00019000 P 08/26/16 19.0 0.00 0.27
GME 160826P00019500 P 08/26/16 19.5 0.00 0.25
GME 160826P00020000 P 08/26/16 20.0 0.00 0.25
GME 160826P00020500 P 08/26/16 20.5 0.00 0.27
GME 160826P00021000 P 08/26/16 21.0 0.00 0.25
GME 160826P00021500 P 08/26/16 21.5 0.00 0.27
GME 160826P00022000 P 08/26/16 22.0 0.00 0.25
GME 160826P00022500 P 08/26/16 22.5 0.00 0.25
GME 160826P00023000 P 08/26/16 23.0 0.00 0.25
GME 160826P00023500 P 08/26/16 23.5 0.00 0.25
GME 160826P00024000 P 08/26/16 24.0 0.00 0.27
GME 160826P00024500 P 08/26/16 24.5 0.00 0.25
GME 160826P00025000 P 08/26/16 25.0 0.14 0.27
GME 160826P00025500 P 08/26/16 25.5 0.07 0.31
GME 160826P00026000 P 08/26/16 26.0 0.12 0.36
GME 160826P00026500 P 08/26/16 26.5 0.19 0.40
GME 160826P00027000 P 08/26/16 27.0 0.32 0.48
GME 160826P00027500 P 08/26/16 27.5 0.41 0.55
GME 160826P00028000 P 08/26/16 28.0 0.50 0.66
GME 160826P00028500 P 08/26/16 28.5 0.62 0.78
GME 160826P00029000 P 08/26/16 29.0 0.80 0.92
GME 160826P00029500 P 08/26/16 29.5 0.95 1.08
GME 160826P00030000 P 08/26/16 30.0 1.13 1.27
GME 160826P00030500 P 08/26/16 30.5 1.30 1.48
GME 160826P00031000 P 08/26/16 31.0 1.56 1.71
GME 160826P00031500 P 08/26/16 31.5 1.77 1.95
GME 160826P00032000 P 08/26/16 32.0 2.03 2.22
GME 160826P00032500 P 08/26/16 32.5 2.33 2.56
GME 160826P00033000 P 08/26/16 33.0 2.63 2.87
GME 160826P00033500 P 08/26/16 33.5 2.99 3.30
GME 160826P00034000 P 08/26/16 34.0 3.25 3.65
GME 160826P00034500 P 08/26/16 34.5 3.65 4.10
GME 160826P00035000 P 08/26/16 35.0 4.00 4.50
GME 160826P00035500 P 08/26/16 35.5 4.40 4.85
GME 160826P00036000 P 08/26/16 36.0 4.80 5.25
GME 160826P00036500 P 08/26/16 36.5 5.20 5.60
GME 160826P00037000 P 08/26/16 37.0 5.65 6.05
GME 160826P00037500 P 08/26/16 37.5 6.10 6.50
GME 160826P00038000 P 08/26/16 38.0 5.20 9.05
GME 160826P00038500 P 08/26/16 38.5 7.05 7.45
GME 160826P00039000 P 08/26/16 39.0 6.10 10.00
GME 160826P00039500 P 08/26/16 39.5 6.25 10.50
GME 160826P00040000 P 08/26/16 40.0 7.05 10.95
GME 160902C00021000 C 09/02/16 21.0 8.25 12.60
GME 160902C00022000 C 09/02/16 22.0 7.30 11.65
GME 160902C00023000 C 09/02/16 23.0 7.00 10.65
GME 160902C00023500 C 09/02/16 23.5 6.05 10.20
GME 160902C00024000 C 09/02/16 24.0 7.05 7.95
GME 160902C00024500 C 09/02/16 24.5 6.50 7.40
GME 160902C00025000 C 09/02/16 25.0 6.10 6.90
GME 160902C00025500 C 09/02/16 25.5 5.65 6.45
GME 160902C00026000 C 09/02/16 26.0 5.25 6.00
GME 160902C00026500 C 09/02/16 26.5 4.85 5.55
GME 160902C00027000 C 09/02/16 27.0 4.45 5.10
GME 160902C00027500 C 09/02/16 27.5 4.05 4.70
GME 160902C00028000 C 09/02/16 28.0 3.65 4.35
GME 160902C00028500 C 09/02/16 28.5 3.25 3.90
GME 160902C00029000 C 09/02/16 29.0 2.98 3.60
GME 160902C00029500 C 09/02/16 29.5 2.61 3.25
GME 160902C00030000 C 09/02/16 30.0 2.30 2.81
GME 160902C00030500 C 09/02/16 30.5 2.04 2.53
GME 160902C00031000 C 09/02/16 31.0 1.75 2.23
GME 160902C00031500 C 09/02/16 31.5 1.68 1.99
GME 160902C00032000 C 09/02/16 32.0 1.53 1.69
GME 160902C00032500 C 09/02/16 32.5 1.29 1.53
GME 160902C00033000 C 09/02/16 33.0 0.95 1.35
GME 160902C00033500 C 09/02/16 33.5 0.74 1.17
GME 160902C00034000 C 09/02/16 34.0 0.65 1.01
GME 160902C00034500 C 09/02/16 34.5 0.50 0.90
GME 160902C00035000 C 09/02/16 35.0 0.42 0.74
GME 160902C00035500 C 09/02/16 35.5 0.37 0.67
GME 160902C00036000 C 09/02/16 36.0 0.24 0.57
GME 160902C00036500 C 09/02/16 36.5 0.19 0.49
GME 160902C00037000 C 09/02/16 37.0 0.10 0.44
GME 160902C00037500 C 09/02/16 37.5 0.10 0.39
GME 160902C00038000 C 09/02/16 38.0 0.03 0.34
GME 160902C00038500 C 09/02/16 38.5 0.04 0.30
GME 160902C00039000 C 09/02/16 39.0 0.00 0.28
GME 160902C00039500 C 09/02/16 39.5 0.00 0.25
GME 160902C00040000 C 09/02/16 40.0 0.00 0.25
GME 160902P00021000 P 09/02/16 21.0 0.00 2.15
GME 160902P00022000 P 09/02/16 22.0 0.00 2.17
GME 160902P00023000 P 09/02/16 23.0 0.00 2.21
GME 160902P00023500 P 09/02/16 23.5 0.00 2.24
GME 160902P00024000 P 09/02/16 24.0 0.01 0.36
GME 160902P00024500 P 09/02/16 24.5 0.06 0.44
GME 160902P00025000 P 09/02/16 25.0 0.11 0.49
GME 160902P00025500 P 09/02/16 25.5 0.16 0.47
GME 160902P00026000 P 09/02/16 26.0 0.24 0.54
GME 160902P00026500 P 09/02/16 26.5 0.37 0.58
GME 160902P00027000 P 09/02/16 27.0 0.41 0.69
GME 160902P00027500 P 09/02/16 27.5 0.49 0.80
GME 160902P00028000 P 09/02/16 28.0 0.63 0.92
GME 160902P00028500 P 09/02/16 28.5 0.74 1.09
GME 160902P00029000 P 09/02/16 29.0 0.90 1.21
GME 160902P00029500 P 09/02/16 29.5 1.06 1.38
GME 160902P00030000 P 09/02/16 30.0 1.25 1.60
GME 160902P00030500 P 09/02/16 30.5 1.45 1.93
GME 160902P00031000 P 09/02/16 31.0 1.68 2.04
GME 160902P00031500 P 09/02/16 31.5 2.05 2.30
GME 160902P00032000 P 09/02/16 32.0 2.26 2.58
GME 160902P00032500 P 09/02/16 32.5 2.63 2.87
GME 160902P00033000 P 09/02/16 33.0 2.75 3.70
GME 160902P00033500 P 09/02/16 33.5 3.00 3.65
GME 160902P00034000 P 09/02/16 34.0 3.35 4.00
GME 160902P00034500 P 09/02/16 34.5 3.30 6.20
GME 160902P00035000 P 09/02/16 35.0 3.65 6.65
GME 160902P00035500 P 09/02/16 35.5 4.50 7.00
GME 160902P00036000 P 09/02/16 36.0 4.40 7.50
GME 160902P00036500 P 09/02/16 36.5 4.90 7.95
GME 160902P00037000 P 09/02/16 37.0 5.45 8.35
GME 160902P00037500 P 09/02/16 37.5 6.05 8.85
GME 160902P00038000 P 09/02/16 38.0 6.25 9.30
GME 160902P00038500 P 09/02/16 38.5 6.00 9.60
GME 160902P00039000 P 09/02/16 39.0 6.50 10.10
GME 160902P00039500 P 09/02/16 39.5 6.95 10.60
GME 160902P00040000 P 09/02/16 40.0 7.45 11.10
GME 160916C00020000 C 09/16/16 20.0 9.50 13.85
GME 160916C00021000 C 09/16/16 21.0 8.55 12.65
GME 160916C00022000 C 09/16/16 22.0 7.55 11.65
GME 160916C00023000 C 09/16/16 23.0 6.35 10.70
GME 160916C00024000 C 09/16/16 24.0 7.40 7.85
GME 160916C00025000 C 09/16/16 25.0 6.50 6.95
GME 160916C00026000 C 09/16/16 26.0 5.60 6.05
GME 160916C00027000 C 09/16/16 27.0 4.75 5.20
GME 160916C00028000 C 09/16/16 28.0 4.00 4.30
GME 160916C00029000 C 09/16/16 29.0 3.35 3.55
GME 160916C00030000 C 09/16/16 30.0 2.69 2.88
GME 160916C00031000 C 09/16/16 31.0 2.17 2.28
GME 160916C00032000 C 09/16/16 32.0 1.70 1.75
GME 160916C00033000 C 09/16/16 33.0 1.29 1.38
GME 160916C00034000 C 09/16/16 34.0 0.99 1.05
GME 160916C00035000 C 09/16/16 35.0 0.72 0.79
GME 160916C00036000 C 09/16/16 36.0 0.52 0.60
GME 160916C00037000 C 09/16/16 37.0 0.34 0.48
GME 160916C00038000 C 09/16/16 38.0 0.21 0.37
GME 160916P00020000 P 09/16/16 20.0 0.01 0.25
GME 160916P00021000 P 09/16/16 21.0 0.03 0.25
GME 160916P00022000 P 09/16/16 22.0 0.07 0.25
GME 160916P00023000 P 09/16/16 23.0 0.11 0.30
GME 160916P00024000 P 09/16/16 24.0 0.17 0.37
GME 160916P00025000 P 09/16/16 25.0 0.30 0.36
GME 160916P00026000 P 09/16/16 26.0 0.45 0.55
GME 160916P00027000 P 09/16/16 27.0 0.64 0.69
GME 160916P00028000 P 09/16/16 28.0 0.88 0.94
GME 160916P00029000 P 09/16/16 29.0 1.16 1.26
GME 160916P00030000 P 09/16/16 30.0 1.56 1.64
GME 160916P00031000 P 09/16/16 31.0 2.02 2.07
GME 160916P00032000 P 09/16/16 32.0 2.55 2.64
GME 160916P00033000 P 09/16/16 33.0 3.10 3.35
GME 160916P00034000 P 09/16/16 34.0 3.75 4.05
GME 160916P00035000 P 09/16/16 35.0 4.45 4.80
GME 160916P00036000 P 09/16/16 36.0 5.25 5.65
GME 160916P00037000 P 09/16/16 37.0 6.05 6.50
GME 160916P00038000 P 09/16/16 38.0 6.95 7.40
GME 161021C00015000 C 10/21/16 15.0 15.65 17.45
GME 161021C00016000 C 10/21/16 16.0 13.40 17.60
GME 161021C00017000 C 10/21/16 17.0 12.30 16.85
GME 161021C00018000 C 10/21/16 18.0 11.30 15.85
GME 161021C00019000 C 10/21/16 19.0 10.40 14.65
GME 161021C00020000 C 10/21/16 20.0 10.65 12.65
GME 161021C00021000 C 10/21/16 21.0 10.25 10.85
GME 161021C00022000 C 10/21/16 22.0 7.55 11.70
GME 161021C00023000 C 10/21/16 23.0 6.40 10.70
GME 161021C00024000 C 10/21/16 24.0 7.40 8.10
GME 161021C00025000 C 10/21/16 25.0 6.65 7.00
GME 161021C00026000 C 10/21/16 26.0 5.45 6.30
GME 161021C00027000 C 10/21/16 27.0 4.80 5.50
GME 161021C00028000 C 10/21/16 28.0 4.25 4.50
GME 161021C00029000 C 10/21/16 29.0 3.45 3.75
GME 161021C00030000 C 10/21/16 30.0 3.00 3.15
GME 161021C00031000 C 10/21/16 31.0 2.44 2.55
GME 161021C00032000 C 10/21/16 32.0 1.97 2.07
GME 161021C00033000 C 10/21/16 33.0 1.57 1.66
GME 161021C00034000 C 10/21/16 34.0 1.24 1.32
GME 161021C00035000 C 10/21/16 35.0 0.96 1.05
GME 161021C00036000 C 10/21/16 36.0 0.73 0.81
GME 161021C00037000 C 10/21/16 37.0 0.55 0.63
GME 161021C00038000 C 10/21/16 38.0 0.36 0.51
GME 161021C00039000 C 10/21/16 39.0 0.25 0.43
GME 161021C00040000 C 10/21/16 40.0 0.18 0.34
GME 161021C00041000 C 10/21/16 41.0 0.12 0.29
GME 161021C00042000 C 10/21/16 42.0 0.08 0.22
GME 161021C00043000 C 10/21/16 43.0 0.06 0.18
GME 161021C00044000 C 10/21/16 44.0 0.02 0.14
GME 161021C00045000 C 10/21/16 45.0 0.01 0.11
GME 161021C00046000 C 10/21/16 46.0 0.01 0.09
GME 161021C00047000 C 10/21/16 47.0 0.00 0.08
GME 161021C00048000 C 10/21/16 48.0 0.00 0.07
GME 161021C00049000 C 10/21/16 49.0 0.00 0.06
GME 161021P00015000 P 10/21/16 15.0 0.00 0.04
GME 161021P00016000 P 10/21/16 16.0 0.00 0.05
GME 161021P00017000 P 10/21/16 17.0 0.01 0.07
GME 161021P00018000 P 10/21/16 18.0 0.01 0.10
GME 161021P00019000 P 10/21/16 19.0 0.01 0.13
GME 161021P00020000 P 10/21/16 20.0 0.05 0.18
GME 161021P00021000 P 10/21/16 21.0 0.10 0.23
GME 161021P00022000 P 10/21/16 22.0 0.15 0.31
GME 161021P00023000 P 10/21/16 23.0 0.24 0.40
GME 161021P00024000 P 10/21/16 24.0 0.35 0.52
GME 161021P00025000 P 10/21/16 25.0 0.51 0.62
GME 161021P00026000 P 10/21/16 26.0 0.69 0.73
GME 161021P00027000 P 10/21/16 27.0 0.91 0.95
GME 161021P00028000 P 10/21/16 28.0 1.18 1.23
GME 161021P00029000 P 10/21/16 29.0 1.51 1.57
GME 161021P00030000 P 10/21/16 30.0 1.91 1.98
GME 161021P00031000 P 10/21/16 31.0 2.37 2.45
GME 161021P00032000 P 10/21/16 32.0 2.87 3.15
GME 161021P00033000 P 10/21/16 33.0 3.35 3.75
GME 161021P00034000 P 10/21/16 34.0 4.05 4.40
GME 161021P00035000 P 10/21/16 35.0 4.75 5.10
GME 161021P00036000 P 10/21/16 36.0 5.45 5.95
GME 161021P00037000 P 10/21/16 37.0 6.05 6.95
GME 161021P00038000 P 10/21/16 38.0 7.10 7.80
GME 161021P00039000 P 10/21/16 39.0 7.80 8.75
GME 161021P00040000 P 10/21/16 40.0 8.90 9.65
GME 161021P00041000 P 10/21/16 41.0 9.85 10.60
GME 161021P00042000 P 10/21/16 42.0 8.95 13.30
GME 161021P00043000 P 10/21/16 43.0 9.90 14.25
GME 161021P00044000 P 10/21/16 44.0 10.85 15.20
GME 161021P00045000 P 10/21/16 45.0 11.85 16.20
GME 161021P00046000 P 10/21/16 46.0 12.85 17.20
GME 161021P00047000 P 10/21/16 47.0 13.80 18.15
GME 161021P00048000 P 10/21/16 48.0 14.80 19.15
GME 161021P00049000 P 10/21/16 49.0 15.85 19.90
GME 170120C00013000 C 01/20/17 13.0 16.35 19.25
GME 170120C00014000 C 01/20/17 14.0 15.45 19.85
GME 170120C00015000 C 01/20/17 15.0 14.45 18.80
GME 170120C00016000 C 01/20/17 16.0 13.25 17.60
GME 170120C00017000 C 01/20/17 17.0 12.25 16.60
GME 170120C00018000 C 01/20/17 18.0 11.35 15.60
GME 170120C00019000 C 01/20/17 19.0 10.35 14.65
GME 170120C00020000 C 01/20/17 20.0 9.50 13.65
GME 170120C00021000 C 01/20/17 21.0 8.55 13.00
GME 170120C00022000 C 01/20/17 22.0 9.20 10.20
GME 170120C00023000 C 01/20/17 23.0 8.30 9.30
GME 170120C00024000 C 01/20/17 24.0 7.50 8.45
GME 170120C00025000 C 01/20/17 25.0 6.80 7.75
GME 170120C00026000 C 01/20/17 26.0 6.20 6.65
GME 170120C00027000 C 01/20/17 27.0 5.55 5.80
GME 170120C00028000 C 01/20/17 28.0 4.70 5.30
GME 170120C00029000 C 01/20/17 29.0 4.30 4.60
GME 170120C00030000 C 01/20/17 30.0 3.75 4.00
GME 170120C00031000 C 01/20/17 31.0 3.25 3.60
GME 170120C00032000 C 01/20/17 32.0 2.83 3.10
GME 170120C00033000 C 01/20/17 33.0 2.42 2.65
GME 170120C00034000 C 01/20/17 34.0 2.06 2.32
GME 170120C00035000 C 01/20/17 35.0 1.74 1.94
GME 170120C00036000 C 01/20/17 36.0 1.47 1.66
GME 170120C00037000 C 01/20/17 37.0 1.23 1.38
GME 170120C00038000 C 01/20/17 38.0 1.01 1.20
GME 170120C00039000 C 01/20/17 39.0 0.80 1.02
GME 170120C00040000 C 01/20/17 40.0 0.66 0.86
GME 170120C00041000 C 01/20/17 41.0 0.52 0.73
GME 170120C00042000 C 01/20/17 42.0 0.45 0.62
GME 170120C00043000 C 01/20/17 43.0 0.32 0.52
GME 170120C00044000 C 01/20/17 44.0 0.23 0.45
GME 170120C00045000 C 01/20/17 45.0 0.19 0.39
GME 170120C00046000 C 01/20/17 46.0 0.13 0.34
GME 170120C00047000 C 01/20/17 47.0 0.09 0.30
GME 170120C00048000 C 01/20/17 48.0 0.07 0.27
GME 170120C00049000 C 01/20/17 49.0 0.05 0.23
GME 170120C00050000 C 01/20/17 50.0 0.03 0.20
GME 170120C00055000 C 01/20/17 55.0 0.00 0.10
GME 170120C00060000 C 01/20/17 60.0 0.00 0.06
GME 170120C00065000 C 01/20/17 65.0 0.00 0.04
GME 170120C00070000 C 01/20/17 70.0 0.00 0.03
GME 170120P00013000 P 01/20/17 13.0 0.00 0.10
GME 170120P00014000 P 01/20/17 14.0 0.01 0.13
GME 170120P00015000 P 01/20/17 15.0 0.05 0.17
GME 170120P00016000 P 01/20/17 16.0 0.06 0.22
GME 170120P00017000 P 01/20/17 17.0 0.11 0.28
GME 170120P00018000 P 01/20/17 18.0 0.17 0.36
GME 170120P00019000 P 01/20/17 19.0 0.24 0.42
GME 170120P00020000 P 01/20/17 20.0 0.34 0.55
GME 170120P00021000 P 01/20/17 21.0 0.45 0.67
GME 170120P00022000 P 01/20/17 22.0 0.59 0.81
GME 170120P00023000 P 01/20/17 23.0 0.77 0.95
GME 170120P00024000 P 01/20/17 24.0 0.97 1.16
GME 170120P00025000 P 01/20/17 25.0 1.22 1.38
GME 170120P00026000 P 01/20/17 26.0 1.54 1.66
GME 170120P00027000 P 01/20/17 27.0 1.85 2.03
GME 170120P00028000 P 01/20/17 28.0 2.12 2.45
GME 170120P00029000 P 01/20/17 29.0 2.54 2.78
GME 170120P00030000 P 01/20/17 30.0 2.99 3.30
GME 170120P00031000 P 01/20/17 31.0 3.55 3.80
GME 170120P00032000 P 01/20/17 32.0 4.10 4.35
GME 170120P00033000 P 01/20/17 33.0 4.70 4.90
GME 170120P00034000 P 01/20/17 34.0 5.20 5.70
GME 170120P00035000 P 01/20/17 35.0 5.90 6.25
GME 170120P00036000 P 01/20/17 36.0 6.70 7.05
GME 170120P00037000 P 01/20/17 37.0 7.45 7.85
GME 170120P00038000 P 01/20/17 38.0 8.15 8.55
GME 170120P00039000 P 01/20/17 39.0 8.95 9.45
GME 170120P00040000 P 01/20/17 40.0 9.60 10.60
GME 170120P00041000 P 01/20/17 41.0 10.25 13.15
GME 170120P00042000 P 01/20/17 42.0 11.05 13.90
GME 170120P00043000 P 01/20/17 43.0 12.00 14.75
GME 170120P00044000 P 01/20/17 44.0 12.90 15.70
GME 170120P00045000 P 01/20/17 45.0 12.45 16.80
GME 170120P00046000 P 01/20/17 46.0 14.80 17.60
GME 170120P00047000 P 01/20/17 47.0 14.45 18.70
GME 170120P00048000 P 01/20/17 48.0 16.70 19.65
GME 170120P00049000 P 01/20/17 49.0 16.75 20.15
GME 170120P00050000 P 01/20/17 50.0 17.70 21.10
GME 170120P00055000 P 01/20/17 55.0 22.85 25.85
GME 170120P00060000 P 01/20/17 60.0 27.20 31.50
GME 170120P00065000 P 01/20/17 65.0 32.05 36.50
GME 170120P00070000 P 01/20/17 70.0 37.50 41.60
GME 180119C00013000 C 01/19/18 13.0 16.10 21.00
GME 180119C00015000 C 01/19/18 15.0 14.10 18.95
GME 180119C00018000 C 01/19/18 18.0 11.30 16.00
GME 180119C00020000 C 01/19/18 20.0 9.60 14.35
GME 180119C00023000 C 01/19/18 23.0 7.30 12.00
GME 180119C00025000 C 01/19/18 25.0 7.20 8.70
GME 180119C00028000 C 01/19/18 28.0 5.45 7.00
GME 180119C00030000 C 01/19/18 30.0 4.65 5.85
GME 180119C00033000 C 01/19/18 33.0 3.40 4.90
GME 180119C00035000 C 01/19/18 35.0 2.75 4.25
GME 180119C00038000 C 01/19/18 38.0 2.00 3.30
GME 180119C00040000 C 01/19/18 40.0 1.72 2.72
GME 180119C00042000 C 01/19/18 42.0 1.34 2.23
GME 180119C00045000 C 01/19/18 45.0 0.88 1.72
GME 180119C00047000 C 01/19/18 47.0 0.64 1.34
GME 180119C00050000 C 01/19/18 50.0 0.35 1.35
GME 180119C00055000 C 01/19/18 55.0 0.12 0.71
GME 180119C00060000 C 01/19/18 60.0 0.05 0.51
GME 180119C00065000 C 01/19/18 65.0 0.02 0.50
GME 180119P00013000 P 01/19/18 13.0 0.50 0.75
GME 180119P00015000 P 01/19/18 15.0 0.38 1.10
GME 180119P00018000 P 01/19/18 18.0 1.30 1.66
GME 180119P00020000 P 01/19/18 20.0 1.54 2.15
GME 180119P00023000 P 01/19/18 23.0 2.45 3.25
GME 180119P00025000 P 01/19/18 25.0 2.90 4.00
GME 180119P00028000 P 01/19/18 28.0 4.25 5.45
GME 180119P00030000 P 01/19/18 30.0 5.70 6.60
GME 180119P00033000 P 01/19/18 33.0 6.95 8.75
GME 180119P00035000 P 01/19/18 35.0 8.25 10.00
GME 180119P00038000 P 01/19/18 38.0 10.05 13.05
GME 180119P00040000 P 01/19/18 40.0 11.35 13.65
GME 180119P00042000 P 01/19/18 42.0 12.95 15.45
GME 180119P00045000 P 01/19/18 45.0 15.45 18.65
GME 180119P00047000 P 01/19/18 47.0 17.20 19.65
GME 180119P00050000 P 01/19/18 50.0 18.50 23.20
GME 180119P00055000 P 01/19/18 55.0 23.50 27.80
GME 180119P00060000 P 01/19/18 60.0 28.00 32.60
GME 180119P00065000 P 01/19/18 65.0 32.50 37.40

OPRA data is delayed 15 minutes.