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 Sep 26 2016 11:14AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 160930C00023000 C 09/30/16 23.0 4.90 5.15
GME 160930C00023500 C 09/30/16 23.5 4.40 4.65
GME 160930C00024000 C 09/30/16 24.0 3.90 4.15
GME 160930C00024500 C 09/30/16 24.5 3.20 3.60
GME 160930C00025000 C 09/30/16 25.0 2.95 3.10
GME 160930C00025500 C 09/30/16 25.5 2.46 2.53
GME 160930C00026000 C 09/30/16 26.0 1.98 2.04
GME 160930C00026500 C 09/30/16 26.5 1.50 1.55
GME 160930C00027000 C 09/30/16 27.0 1.05 1.10
GME 160930C00027500 C 09/30/16 27.5 0.66 0.70
GME 160930C00028000 C 09/30/16 28.0 0.36 0.38
GME 160930C00028500 C 09/30/16 28.5 0.17 0.18
GME 160930C00029000 C 09/30/16 29.0 0.07 0.08
GME 160930C00029500 C 09/30/16 29.5 0.03 0.04
GME 160930C00030000 C 09/30/16 30.0 0.00 0.02
GME 160930C00030500 C 09/30/16 30.5 0.00 0.03
GME 160930C00031000 C 09/30/16 31.0 0.00 0.03
GME 160930C00031500 C 09/30/16 31.5 0.00 0.17
GME 160930C00032000 C 09/30/16 32.0 0.00 0.07
GME 160930C00032500 C 09/30/16 32.5 0.00 0.14
GME 160930C00033000 C 09/30/16 33.0 0.00 0.14
GME 160930C00033500 C 09/30/16 33.5 0.00 0.14
GME 160930C00034000 C 09/30/16 34.0 0.00 0.12
GME 160930C00034500 C 09/30/16 34.5 0.00 0.13
GME 160930C00035000 C 09/30/16 35.0 0.00 0.12
GME 160930C00035500 C 09/30/16 35.5 0.00 0.13
GME 160930C00036000 C 09/30/16 36.0 0.00 0.13
GME 160930C00036500 C 09/30/16 36.5 0.00 0.13
GME 160930C00037000 C 09/30/16 37.0 0.00 0.13
GME 160930C00037500 C 09/30/16 37.5 0.00 0.13
GME 160930C00038000 C 09/30/16 38.0 0.00 0.50
GME 160930C00038500 C 09/30/16 38.5 0.00 0.50
GME 160930C00039000 C 09/30/16 39.0 0.00 0.50
GME 160930C00039500 C 09/30/16 39.5 0.00 0.50
GME 160930P00023000 P 09/30/16 23.0 0.00 0.49
GME 160930P00023500 P 09/30/16 23.5 0.00 0.49
GME 160930P00024000 P 09/30/16 24.0 0.00 0.49
GME 160930P00024500 P 09/30/16 24.5 0.00 0.02
GME 160930P00025000 P 09/30/16 25.0 0.00 0.01
GME 160930P00025500 P 09/30/16 25.5 0.00 0.02
GME 160930P00026000 P 09/30/16 26.0 0.02 0.03
GME 160930P00026500 P 09/30/16 26.5 0.04 0.05
GME 160930P00027000 P 09/30/16 27.0 0.09 0.10
GME 160930P00027500 P 09/30/16 27.5 0.19 0.20
GME 160930P00028000 P 09/30/16 28.0 0.39 0.40
GME 160930P00028500 P 09/30/16 28.5 0.69 0.71
GME 160930P00029000 P 09/30/16 29.0 1.07 1.11
GME 160930P00029500 P 09/30/16 29.5 1.52 1.57
GME 160930P00030000 P 09/30/16 30.0 2.00 2.06
GME 160930P00030500 P 09/30/16 30.5 2.49 2.56
GME 160930P00031000 P 09/30/16 31.0 2.98 3.10
GME 160930P00031500 P 09/30/16 31.5 3.35 3.60
GME 160930P00032000 P 09/30/16 32.0 3.90 4.55
GME 160930P00032500 P 09/30/16 32.5 4.35 4.60
GME 160930P00033000 P 09/30/16 33.0 4.85 5.10
GME 160930P00033500 P 09/30/16 33.5 5.35 5.60
GME 160930P00034000 P 09/30/16 34.0 5.80 6.55
GME 160930P00034500 P 09/30/16 34.5 6.30 6.75
GME 160930P00035000 P 09/30/16 35.0 6.80 7.25
GME 160930P00035500 P 09/30/16 35.5 6.95 7.70
GME 160930P00036000 P 09/30/16 36.0 6.75 10.25
GME 160930P00036500 P 09/30/16 36.5 7.25 10.85
GME 160930P00037000 P 09/30/16 37.0 7.75 11.25
GME 160930P00037500 P 09/30/16 37.5 8.25 11.85
GME 160930P00038000 P 09/30/16 38.0 8.75 12.20
GME 160930P00038500 P 09/30/16 38.5 9.25 12.85
GME 160930P00039000 P 09/30/16 39.0 9.75 13.35
GME 160930P00039500 P 09/30/16 39.5 10.60 12.15
GME 161007C00021500 C 10/07/16 21.5 6.40 6.70
GME 161007C00022000 C 10/07/16 22.0 5.90 6.25
GME 161007C00022500 C 10/07/16 22.5 5.40 5.75
GME 161007C00023000 C 10/07/16 23.0 4.90 5.15
GME 161007C00023500 C 10/07/16 23.5 4.35 4.65
GME 161007C00024500 C 10/07/16 24.5 3.45 3.65
GME 161007C00025000 C 10/07/16 25.0 2.97 3.20
GME 161007C00025500 C 10/07/16 25.5 2.49 2.57
GME 161007C00026000 C 10/07/16 26.0 2.02 2.10
GME 161007C00026500 C 10/07/16 26.5 1.58 1.65
GME 161007C00027000 C 10/07/16 27.0 1.18 1.23
GME 161007C00027500 C 10/07/16 27.5 0.83 0.87
GME 161007C00028000 C 10/07/16 28.0 0.55 0.58
GME 161007C00028500 C 10/07/16 28.5 0.34 0.37
GME 161007C00029000 C 10/07/16 29.0 0.19 0.23
GME 161007C00029500 C 10/07/16 29.5 0.09 0.14
GME 161007C00030000 C 10/07/16 30.0 0.00 0.48
GME 161007C00030500 C 10/07/16 30.5 0.00 0.31
GME 161007C00031000 C 10/07/16 31.0 0.00 0.49
GME 161007C00031500 C 10/07/16 31.5 0.00 0.15
GME 161007C00032000 C 10/07/16 32.0 0.00 0.09
GME 161007C00032500 C 10/07/16 32.5 0.00 0.50
GME 161007C00033000 C 10/07/16 33.0 0.00 0.50
GME 161007C00033500 C 10/07/16 33.5 0.00 0.50
GME 161007C00034000 C 10/07/16 34.0 0.00 0.20
GME 161007C00034500 C 10/07/16 34.5 0.00 0.50
GME 161007C00035000 C 10/07/16 35.0 0.00 0.50
GME 161007C00035500 C 10/07/16 35.5 0.00 0.50
GME 161007C00036000 C 10/07/16 36.0 0.00 0.50
GME 161007C00036500 C 10/07/16 36.5 0.00 0.50
GME 161007C00037000 C 10/07/16 37.0 0.00 0.50
GME 161007C00037500 C 10/07/16 37.5 0.00 0.50
GME 161007C00038000 C 10/07/16 38.0 0.00 0.50
GME 161007C00038500 C 10/07/16 38.5 0.00 0.50
GME 161007C00039000 C 10/07/16 39.0 0.00 0.50
GME 161007C00039500 C 10/07/16 39.5 0.00 0.50
GME 161007P00021500 P 10/07/16 21.5 0.00 0.50
GME 161007P00022000 P 10/07/16 22.0 0.00 0.50
GME 161007P00022500 P 10/07/16 22.5 0.00 0.50
GME 161007P00023000 P 10/07/16 23.0 0.00 0.50
GME 161007P00023500 P 10/07/16 23.5 0.00 0.25
GME 161007P00024500 P 10/07/16 24.5 0.00 0.50
GME 161007P00025000 P 10/07/16 25.0 0.00 0.50
GME 161007P00025500 P 10/07/16 25.5 0.00 0.50
GME 161007P00026000 P 10/07/16 26.0 0.00 0.50
GME 161007P00026500 P 10/07/16 26.5 0.13 0.38
GME 161007P00027000 P 10/07/16 27.0 0.21 0.26
GME 161007P00027500 P 10/07/16 27.5 0.37 0.39
GME 161007P00028000 P 10/07/16 28.0 0.58 0.61
GME 161007P00028500 P 10/07/16 28.5 0.86 0.90
GME 161007P00029000 P 10/07/16 29.0 1.21 1.26
GME 161007P00029500 P 10/07/16 29.5 1.62 1.67
GME 161007P00030000 P 10/07/16 30.0 2.06 2.13
GME 161007P00030500 P 10/07/16 30.5 2.54 2.59
GME 161007P00031000 P 10/07/16 31.0 3.00 3.15
GME 161007P00031500 P 10/07/16 31.5 3.40 3.60
GME 161007P00032000 P 10/07/16 32.0 3.90 4.10
GME 161007P00032500 P 10/07/16 32.5 4.40 4.60
GME 161007P00033000 P 10/07/16 33.0 4.90 5.10
GME 161007P00033500 P 10/07/16 33.5 5.40 5.60
GME 161007P00034000 P 10/07/16 34.0 5.80 6.10
GME 161007P00034500 P 10/07/16 34.5 6.30 6.60
GME 161007P00035000 P 10/07/16 35.0 6.80 7.55
GME 161007P00035500 P 10/07/16 35.5 7.05 7.85
GME 161007P00036000 P 10/07/16 36.0 5.95 10.05
GME 161007P00036500 P 10/07/16 36.5 6.40 10.55
GME 161007P00037000 P 10/07/16 37.0 6.90 11.05
GME 161007P00037500 P 10/07/16 37.5 7.40 11.55
GME 161007P00038000 P 10/07/16 38.0 7.90 12.10
GME 161007P00038500 P 10/07/16 38.5 8.40 12.55
GME 161007P00039000 P 10/07/16 39.0 8.90 13.05
GME 161007P00039500 P 10/07/16 39.5 10.60 12.15
GME 161014C00021000 C 10/14/16 21.0 6.90 7.25
GME 161014C00021500 C 10/14/16 21.5 6.25 6.75
GME 161014C00022000 C 10/14/16 22.0 5.75 6.25
GME 161014C00022500 C 10/14/16 22.5 5.25 5.75
GME 161014C00023000 C 10/14/16 23.0 4.90 5.15
GME 161014C00023500 C 10/14/16 23.5 4.40 4.65
GME 161014C00024000 C 10/14/16 24.0 3.90 4.15
GME 161014C00024500 C 10/14/16 24.5 3.40 3.70
GME 161014C00025000 C 10/14/16 25.0 3.00 3.20
GME 161014C00025500 C 10/14/16 25.5 2.54 2.62
GME 161014C00026000 C 10/14/16 26.0 2.10 2.17
GME 161014C00026500 C 10/14/16 26.5 1.69 1.75
GME 161014C00027000 C 10/14/16 27.0 1.30 1.38
GME 161014C00027500 C 10/14/16 27.5 0.98 1.04
GME 161014C00028000 C 10/14/16 28.0 0.70 0.74
GME 161014C00028500 C 10/14/16 28.5 0.48 0.52
GME 161014C00029000 C 10/14/16 29.0 0.31 0.36
GME 161014C00029500 C 10/14/16 29.5 0.18 0.24
GME 161014C00030000 C 10/14/16 30.0 0.09 0.15
GME 161014C00030500 C 10/14/16 30.5 0.00 0.49
GME 161014C00031000 C 10/14/16 31.0 0.00 0.25
GME 161014C00031500 C 10/14/16 31.5 0.00 0.49
GME 161014C00032000 C 10/14/16 32.0 0.00 0.09
GME 161014C00032500 C 10/14/16 32.5 0.00 0.50
GME 161014C00033000 C 10/14/16 33.0 0.00 0.50
GME 161014C00033500 C 10/14/16 33.5 0.00 0.50
GME 161014C00034000 C 10/14/16 34.0 0.00 0.50
GME 161014C00034500 C 10/14/16 34.5 0.00 0.50
GME 161014C00035000 C 10/14/16 35.0 0.00 0.50
GME 161014C00035500 C 10/14/16 35.5 0.00 0.50
GME 161014C00036000 C 10/14/16 36.0 0.00 0.50
GME 161014C00036500 C 10/14/16 36.5 0.00 0.50
GME 161014C00037000 C 10/14/16 37.0 0.00 0.50
GME 161014C00037500 C 10/14/16 37.5 0.00 0.50
GME 161014C00038000 C 10/14/16 38.0 0.00 0.50
GME 161014C00038500 C 10/14/16 38.5 0.00 0.50
GME 161014C00039000 C 10/14/16 39.0 0.00 0.50
GME 161014C00039500 C 10/14/16 39.5 0.00 0.50
GME 161014P00021000 P 10/14/16 21.0 0.00 0.50
GME 161014P00021500 P 10/14/16 21.5 0.00 0.50
GME 161014P00022000 P 10/14/16 22.0 0.00 0.50
GME 161014P00022500 P 10/14/16 22.5 0.00 0.50
GME 161014P00023000 P 10/14/16 23.0 0.00 0.30
GME 161014P00023500 P 10/14/16 23.5 0.00 0.50
GME 161014P00024000 P 10/14/16 24.0 0.00 0.10
GME 161014P00024500 P 10/14/16 24.5 0.00 0.50
GME 161014P00025000 P 10/14/16 25.0 0.00 0.50
GME 161014P00025500 P 10/14/16 25.5 0.00 0.50
GME 161014P00026000 P 10/14/16 26.0 0.13 0.28
GME 161014P00026500 P 10/14/16 26.5 0.23 0.29
GME 161014P00027000 P 10/14/16 27.0 0.34 0.38
GME 161014P00027500 P 10/14/16 27.5 0.51 0.55
GME 161014P00028000 P 10/14/16 28.0 0.74 0.76
GME 161014P00028500 P 10/14/16 28.5 1.01 1.05
GME 161014P00029000 P 10/14/16 29.0 1.34 1.38
GME 161014P00029500 P 10/14/16 29.5 1.71 1.77
GME 161014P00030000 P 10/14/16 30.0 2.13 2.19
GME 161014P00030500 P 10/14/16 30.5 2.58 2.64
GME 161014P00031000 P 10/14/16 31.0 3.00 3.15
GME 161014P00031500 P 10/14/16 31.5 3.40 3.70
GME 161014P00032000 P 10/14/16 32.0 3.90 4.15
GME 161014P00032500 P 10/14/16 32.5 4.40 4.60
GME 161014P00033000 P 10/14/16 33.0 4.90 5.10
GME 161014P00033500 P 10/14/16 33.5 5.40 5.60
GME 161014P00034000 P 10/14/16 34.0 5.80 6.10
GME 161014P00034500 P 10/14/16 34.5 6.30 7.10
GME 161014P00035000 P 10/14/16 35.0 6.80 7.60
GME 161014P00035500 P 10/14/16 35.5 7.30 8.10
GME 161014P00036000 P 10/14/16 36.0 5.90 10.05
GME 161014P00036500 P 10/14/16 36.5 6.40 10.55
GME 161014P00037000 P 10/14/16 37.0 6.95 11.40
GME 161014P00037500 P 10/14/16 37.5 7.15 11.75
GME 161014P00038000 P 10/14/16 38.0 7.90 12.10
GME 161014P00038500 P 10/14/16 38.5 8.40 12.60
GME 161014P00039000 P 10/14/16 39.0 8.90 13.35
GME 161014P00039500 P 10/14/16 39.5 10.50 12.20
GME 161021C00015000 C 10/21/16 15.0 11.80 13.85
GME 161021C00016000 C 10/21/16 16.0 9.80 13.70
GME 161021C00017000 C 10/21/16 17.0 8.80 12.70
GME 161021C00018000 C 10/21/16 18.0 7.80 11.70
GME 161021C00019000 C 10/21/16 19.0 6.80 10.70
GME 161021C00019500 C 10/21/16 19.5 6.30 10.20
GME 161021C00020000 C 10/21/16 20.0 5.85 9.35
GME 161021C00020500 C 10/21/16 20.5 6.70 7.85
GME 161021C00021000 C 10/21/16 21.0 6.70 7.35
GME 161021C00021500 C 10/21/16 21.5 6.35 6.60
GME 161021C00022000 C 10/21/16 22.0 5.85 6.05
GME 161021C00022500 C 10/21/16 22.5 5.35 5.55
GME 161021C00023000 C 10/21/16 23.0 4.90 5.10
GME 161021C00023500 C 10/21/16 23.5 4.35 4.60
GME 161021C00024000 C 10/21/16 24.0 3.85 4.10
GME 161021C00024500 C 10/21/16 24.5 3.45 3.65
GME 161021C00025000 C 10/21/16 25.0 3.00 3.15
GME 161021C00025500 C 10/21/16 25.5 2.62 2.67
GME 161021C00026000 C 10/21/16 26.0 2.19 2.22
GME 161021C00026500 C 10/21/16 26.5 1.80 1.83
GME 161021C00027000 C 10/21/16 27.0 1.44 1.45
GME 161021C00027500 C 10/21/16 27.5 1.11 1.13
GME 161021C00028000 C 10/21/16 28.0 0.84 0.85
GME 161021C00028500 C 10/21/16 28.5 0.61 0.62
GME 161021C00029000 C 10/21/16 29.0 0.43 0.44
GME 161021C00029500 C 10/21/16 29.5 0.29 0.30
GME 161021C00030000 C 10/21/16 30.0 0.19 0.20
GME 161021C00030500 C 10/21/16 30.5 0.13 0.14
GME 161021C00031000 C 10/21/16 31.0 0.08 0.09
GME 161021C00031500 C 10/21/16 31.5 0.05 0.06
GME 161021C00032000 C 10/21/16 32.0 0.03 0.04
GME 161021C00032500 C 10/21/16 32.5 0.02 0.03
GME 161021C00033000 C 10/21/16 33.0 0.00 0.02
GME 161021C00033500 C 10/21/16 33.5 0.00 0.02
GME 161021C00034000 C 10/21/16 34.0 0.00 0.01
GME 161021C00034500 C 10/21/16 34.5 0.00 0.02
GME 161021C00035000 C 10/21/16 35.0 0.00 0.03
GME 161021C00036000 C 10/21/16 36.0 0.00 0.03
GME 161021C00037000 C 10/21/16 37.0 0.00 0.03
GME 161021C00038000 C 10/21/16 38.0 0.00 0.03
GME 161021C00039000 C 10/21/16 39.0 0.00 0.03
GME 161021C00040000 C 10/21/16 40.0 0.00 0.03
GME 161021C00041000 C 10/21/16 41.0 0.00 0.03
GME 161021C00042000 C 10/21/16 42.0 0.00 0.03
GME 161021C00043000 C 10/21/16 43.0 0.00 0.03
GME 161021C00044000 C 10/21/16 44.0 0.00 0.03
GME 161021C00045000 C 10/21/16 45.0 0.00 0.03
GME 161021C00046000 C 10/21/16 46.0 0.00 0.03
GME 161021C00047000 C 10/21/16 47.0 0.00 0.03
GME 161021C00048000 C 10/21/16 48.0 0.00 0.03
GME 161021C00049000 C 10/21/16 49.0 0.00 0.03
GME 161021P00015000 P 10/21/16 15.0 0.00 0.03
GME 161021P00016000 P 10/21/16 16.0 0.00 0.03
GME 161021P00017000 P 10/21/16 17.0 0.00 0.03
GME 161021P00018000 P 10/21/16 18.0 0.00 0.03
GME 161021P00019000 P 10/21/16 19.0 0.00 0.03
GME 161021P00019500 P 10/21/16 19.5 0.00 0.03
GME 161021P00020000 P 10/21/16 20.0 0.00 0.03
GME 161021P00020500 P 10/21/16 20.5 0.00 0.02
GME 161021P00021000 P 10/21/16 21.0 0.00 0.02
GME 161021P00021500 P 10/21/16 21.5 0.00 0.02
GME 161021P00022000 P 10/21/16 22.0 0.00 0.02
GME 161021P00022500 P 10/21/16 22.5 0.01 0.02
GME 161021P00023000 P 10/21/16 23.0 0.02 0.03
GME 161021P00023500 P 10/21/16 23.5 0.04 0.05
GME 161021P00024000 P 10/21/16 24.0 0.06 0.07
GME 161021P00024500 P 10/21/16 24.5 0.08 0.09
GME 161021P00025000 P 10/21/16 25.0 0.12 0.13
GME 161021P00025500 P 10/21/16 25.5 0.17 0.18
GME 161021P00026000 P 10/21/16 26.0 0.24 0.25
GME 161021P00026500 P 10/21/16 26.5 0.34 0.35
GME 161021P00027000 P 10/21/16 27.0 0.48 0.49
GME 161021P00027500 P 10/21/16 27.5 0.65 0.66
GME 161021P00028000 P 10/21/16 28.0 0.87 0.89
GME 161021P00028500 P 10/21/16 28.5 1.14 1.16
GME 161021P00029000 P 10/21/16 29.0 1.47 1.48
GME 161021P00029500 P 10/21/16 29.5 1.82 1.84
GME 161021P00030000 P 10/21/16 30.0 2.22 2.25
GME 161021P00030500 P 10/21/16 30.5 2.63 2.69
GME 161021P00031000 P 10/21/16 31.0 3.05 3.25
GME 161021P00031500 P 10/21/16 31.5 3.50 3.70
GME 161021P00032000 P 10/21/16 32.0 4.00 4.15
GME 161021P00032500 P 10/21/16 32.5 4.50 4.70
GME 161021P00033000 P 10/21/16 33.0 4.95 5.10
GME 161021P00033500 P 10/21/16 33.5 5.45 5.60
GME 161021P00034000 P 10/21/16 34.0 5.95 6.10
GME 161021P00034500 P 10/21/16 34.5 6.45 6.60
GME 161021P00035000 P 10/21/16 35.0 6.85 7.10
GME 161021P00036000 P 10/21/16 36.0 7.75 9.40
GME 161021P00037000 P 10/21/16 37.0 8.75 9.80
GME 161021P00038000 P 10/21/16 38.0 9.40 10.95
GME 161021P00039000 P 10/21/16 39.0 10.75 11.90
GME 161021P00040000 P 10/21/16 40.0 11.75 12.85
GME 161021P00041000 P 10/21/16 41.0 12.75 14.05
GME 161021P00042000 P 10/21/16 42.0 12.00 15.75
GME 161021P00043000 P 10/21/16 43.0 14.10 15.70
GME 161021P00044000 P 10/21/16 44.0 14.85 17.40
GME 161021P00045000 P 10/21/16 45.0 15.85 18.20
GME 161021P00046000 P 10/21/16 46.0 16.85 19.65
GME 161021P00047000 P 10/21/16 47.0 17.00 20.75
GME 161021P00048000 P 10/21/16 48.0 18.85 21.90
GME 161021P00049000 P 10/21/16 49.0 20.15 22.55
GME 161028C00021000 C 10/28/16 21.0 6.90 7.35
GME 161028C00021500 C 10/28/16 21.5 6.35 6.75
GME 161028C00022000 C 10/28/16 22.0 5.95 6.25
GME 161028C00022500 C 10/28/16 22.5 5.40 5.75
GME 161028C00023000 C 10/28/16 23.0 4.90 5.20
GME 161028C00023500 C 10/28/16 23.5 4.40 4.70
GME 161028C00024000 C 10/28/16 24.0 3.95 4.25
GME 161028C00024500 C 10/28/16 24.5 3.50 3.75
GME 161028C00025000 C 10/28/16 25.0 3.05 3.30
GME 161028C00025500 C 10/28/16 25.5 2.68 2.75
GME 161028C00026000 C 10/28/16 26.0 2.28 2.34
GME 161028C00026500 C 10/28/16 26.5 1.89 1.94
GME 161028C00027000 C 10/28/16 27.0 1.53 1.58
GME 161028C00027500 C 10/28/16 27.5 1.22 1.27
GME 161028C00028000 C 10/28/16 28.0 0.95 0.98
GME 161028C00028500 C 10/28/16 28.5 0.72 0.76
GME 161028C00029000 C 10/28/16 29.0 0.53 0.56
GME 161028C00029500 C 10/28/16 29.5 0.38 0.42
GME 161028C00030000 C 10/28/16 30.0 0.26 0.32
GME 161028C00030500 C 10/28/16 30.5 0.14 0.41
GME 161028C00031000 C 10/28/16 31.0 0.00 0.46
GME 161028C00031500 C 10/28/16 31.5 0.00 0.49
GME 161028C00032000 C 10/28/16 32.0 0.00 0.49
GME 161028C00032500 C 10/28/16 32.5 0.00 0.49
GME 161028C00033000 C 10/28/16 33.0 0.00 0.49
GME 161028C00033500 C 10/28/16 33.5 0.00 0.50
GME 161028C00034000 C 10/28/16 34.0 0.00 0.50
GME 161028C00034500 C 10/28/16 34.5 0.00 0.50
GME 161028C00035000 C 10/28/16 35.0 0.00 0.50
GME 161028C00035500 C 10/28/16 35.5 0.00 0.50
GME 161028C00036000 C 10/28/16 36.0 0.00 0.50
GME 161028C00036500 C 10/28/16 36.5 0.00 0.50
GME 161028C00037000 C 10/28/16 37.0 0.00 0.50
GME 161028C00037500 C 10/28/16 37.5 0.00 0.50
GME 161028C00038000 C 10/28/16 38.0 0.00 0.50
GME 161028C00038500 C 10/28/16 38.5 0.00 0.50
GME 161028C00039000 C 10/28/16 39.0 0.00 0.50
GME 161028C00039500 C 10/28/16 39.5 0.00 0.50
GME 161028P00021000 P 10/28/16 21.0 0.00 0.50
GME 161028P00021500 P 10/28/16 21.5 0.00 0.50
GME 161028P00022000 P 10/28/16 22.0 0.00 0.50
GME 161028P00022500 P 10/28/16 22.5 0.00 0.50
GME 161028P00023000 P 10/28/16 23.0 0.00 0.50
GME 161028P00023500 P 10/28/16 23.5 0.00 0.50
GME 161028P00024000 P 10/28/16 24.0 0.00 0.50
GME 161028P00024500 P 10/28/16 24.5 0.00 0.50
GME 161028P00025000 P 10/28/16 25.0 0.14 0.50
GME 161028P00025500 P 10/28/16 25.5 0.19 0.33
GME 161028P00026000 P 10/28/16 26.0 0.32 0.37
GME 161028P00026500 P 10/28/16 26.5 0.43 0.47
GME 161028P00027000 P 10/28/16 27.0 0.58 0.61
GME 161028P00027500 P 10/28/16 27.5 0.76 0.80
GME 161028P00028000 P 10/28/16 28.0 0.99 1.02
GME 161028P00028500 P 10/28/16 28.5 1.26 1.30
GME 161028P00029000 P 10/28/16 29.0 1.57 1.61
GME 161028P00029500 P 10/28/16 29.5 1.91 1.97
GME 161028P00030000 P 10/28/16 30.0 2.29 2.35
GME 161028P00030500 P 10/28/16 30.5 2.71 2.77
GME 161028P00031000 P 10/28/16 31.0 3.10 3.25
GME 161028P00031500 P 10/28/16 31.5 3.45 3.75
GME 161028P00032000 P 10/28/16 32.0 3.90 4.20
GME 161028P00032500 P 10/28/16 32.5 4.40 4.70
GME 161028P00033000 P 10/28/16 33.0 4.90 5.20
GME 161028P00033500 P 10/28/16 33.5 5.40 5.65
GME 161028P00034000 P 10/28/16 34.0 5.80 6.15
GME 161028P00034500 P 10/28/16 34.5 6.30 6.65
GME 161028P00035000 P 10/28/16 35.0 6.80 7.10
GME 161028P00035500 P 10/28/16 35.5 7.20 7.80
GME 161028P00036000 P 10/28/16 36.0 6.00 10.10
GME 161028P00036500 P 10/28/16 36.5 6.40 10.55
GME 161028P00037000 P 10/28/16 37.0 6.95 11.05
GME 161028P00037500 P 10/28/16 37.5 7.45 11.55
GME 161028P00038000 P 10/28/16 38.0 7.95 12.05
GME 161028P00038500 P 10/28/16 38.5 8.45 12.55
GME 161028P00039000 P 10/28/16 39.0 8.95 13.05
GME 161028P00039500 P 10/28/16 39.5 10.60 12.20
GME 161104C00020500 C 11/04/16 20.5 6.90 8.15
GME 161104C00021000 C 11/04/16 21.0 6.85 7.35
GME 161104C00021500 C 11/04/16 21.5 6.35 6.75
GME 161104C00022000 C 11/04/16 22.0 5.85 6.25
GME 161104C00022500 C 11/04/16 22.5 5.35 5.80
GME 161104C00023000 C 11/04/16 23.0 4.90 5.25
GME 161104C00023500 C 11/04/16 23.5 4.40 4.75
GME 161104C00024000 C 11/04/16 24.0 3.95 4.30
GME 161104C00024500 C 11/04/16 24.5 3.45 3.75
GME 161104C00025000 C 11/04/16 25.0 3.05 3.35
GME 161104C00025500 C 11/04/16 25.5 2.75 2.83
GME 161104C00026000 C 11/04/16 26.0 2.35 2.42
GME 161104C00026500 C 11/04/16 26.5 1.98 2.06
GME 161104C00027000 C 11/04/16 27.0 1.65 1.71
GME 161104C00027500 C 11/04/16 27.5 1.34 1.39
GME 161104C00028000 C 11/04/16 28.0 1.07 1.11
GME 161104C00028500 C 11/04/16 28.5 0.84 0.88
GME 161104C00029000 C 11/04/16 29.0 0.64 0.69
GME 161104C00029500 C 11/04/16 29.5 0.48 0.53
GME 161104C00030000 C 11/04/16 30.0 0.31 0.40
GME 161104C00030500 C 11/04/16 30.5 0.19 0.32
GME 161104C00031000 C 11/04/16 31.0 0.12 0.39
GME 161104C00031500 C 11/04/16 31.5 0.00 0.46
GME 161104C00032000 C 11/04/16 32.0 0.00 0.49
GME 161104C00032500 C 11/04/16 32.5 0.00 0.49
GME 161104C00033000 C 11/04/16 33.0 0.00 0.49
GME 161104C00033500 C 11/04/16 33.5 0.00 0.49
GME 161104C00034000 C 11/04/16 34.0 0.00 0.50
GME 161104C00034500 C 11/04/16 34.5 0.00 0.50
GME 161104C00035000 C 11/04/16 35.0 0.00 0.50
GME 161104C00035500 C 11/04/16 35.5 0.00 0.50
GME 161104C00036000 C 11/04/16 36.0 0.00 0.50
GME 161104C00036500 C 11/04/16 36.5 0.00 0.50
GME 161104C00037000 C 11/04/16 37.0 0.00 0.50
GME 161104C00037500 C 11/04/16 37.5 0.00 0.50
GME 161104C00038000 C 11/04/16 38.0 0.00 0.50
GME 161104C00038500 C 11/04/16 38.5 0.00 0.50
GME 161104C00039000 C 11/04/16 39.0 0.00 0.50
GME 161104C00039500 C 11/04/16 39.5 0.00 0.50
GME 161104P00020500 P 11/04/16 20.5 0.00 0.50
GME 161104P00021000 P 11/04/16 21.0 0.00 0.50
GME 161104P00021500 P 11/04/16 21.5 0.00 0.50
GME 161104P00022000 P 11/04/16 22.0 0.00 0.50
GME 161104P00022500 P 11/04/16 22.5 0.00 0.50
GME 161104P00023000 P 11/04/16 23.0 0.00 0.50
GME 161104P00023500 P 11/04/16 23.5 0.00 0.50
GME 161104P00024000 P 11/04/16 24.0 0.00 0.50
GME 161104P00024500 P 11/04/16 24.5 0.00 0.50
GME 161104P00025000 P 11/04/16 25.0 0.19 0.47
GME 161104P00025500 P 11/04/16 25.5 0.25 0.40
GME 161104P00026000 P 11/04/16 26.0 0.38 0.45
GME 161104P00026500 P 11/04/16 26.5 0.53 0.58
GME 161104P00027000 P 11/04/16 27.0 0.68 0.73
GME 161104P00027500 P 11/04/16 27.5 0.87 0.93
GME 161104P00028000 P 11/04/16 28.0 1.11 1.16
GME 161104P00028500 P 11/04/16 28.5 1.37 1.42
GME 161104P00029000 P 11/04/16 29.0 1.67 1.72
GME 161104P00029500 P 11/04/16 29.5 2.00 2.06
GME 161104P00030000 P 11/04/16 30.0 2.35 2.45
GME 161104P00030500 P 11/04/16 30.5 2.77 2.84
GME 161104P00031000 P 11/04/16 31.0 3.10 3.35
GME 161104P00031500 P 11/04/16 31.5 3.50 3.80
GME 161104P00032000 P 11/04/16 32.0 3.95 4.30
GME 161104P00032500 P 11/04/16 32.5 4.40 4.75
GME 161104P00033000 P 11/04/16 33.0 4.90 5.25
GME 161104P00033500 P 11/04/16 33.5 5.35 5.75
GME 161104P00034000 P 11/04/16 34.0 5.85 6.20
GME 161104P00034500 P 11/04/16 34.5 6.30 6.70
GME 161104P00035000 P 11/04/16 35.0 6.80 7.20
GME 161104P00035500 P 11/04/16 35.5 7.30 7.65
GME 161104P00036000 P 11/04/16 36.0 6.45 10.10
GME 161104P00036500 P 11/04/16 36.5 6.45 10.65
GME 161104P00037000 P 11/04/16 37.0 6.95 11.15
GME 161104P00037500 P 11/04/16 37.5 7.45 11.65
GME 161104P00038000 P 11/04/16 38.0 7.95 12.15
GME 161104P00038500 P 11/04/16 38.5 8.40 12.65
GME 161104P00039000 P 11/04/16 39.0 8.90 13.20
GME 161104P00039500 P 11/04/16 39.5 10.60 12.75
GME 161118C00018000 C 11/18/16 18.0 9.40 10.80
GME 161118C00019000 C 11/18/16 19.0 6.80 10.55
GME 161118C00020000 C 11/18/16 20.0 5.95 9.70
GME 161118C00021000 C 11/18/16 21.0 6.80 7.10
GME 161118C00022000 C 11/18/16 22.0 5.80 6.20
GME 161118C00023000 C 11/18/16 23.0 4.90 5.25
GME 161118C00024000 C 11/18/16 24.0 4.10 4.30
GME 161118C00025000 C 11/18/16 25.0 3.15 3.50
GME 161118C00026000 C 11/18/16 26.0 2.55 2.59
GME 161118C00027000 C 11/18/16 27.0 1.87 1.91
GME 161118C00028000 C 11/18/16 28.0 1.31 1.33
GME 161118C00029000 C 11/18/16 29.0 0.87 0.88
GME 161118C00030000 C 11/18/16 30.0 0.54 0.55
GME 161118C00031000 C 11/18/16 31.0 0.32 0.33
GME 161118C00032000 C 11/18/16 32.0 0.18 0.19
GME 161118C00033000 C 11/18/16 33.0 0.10 0.11
GME 161118C00034000 C 11/18/16 34.0 0.05 0.06
GME 161118C00035000 C 11/18/16 35.0 0.02 0.03
GME 161118C00036000 C 11/18/16 36.0 0.00 0.02
GME 161118P00018000 P 11/18/16 18.0 0.00 0.05
GME 161118P00019000 P 11/18/16 19.0 0.00 0.02
GME 161118P00020000 P 11/18/16 20.0 0.03 0.04
GME 161118P00021000 P 11/18/16 21.0 0.05 0.06
GME 161118P00022000 P 11/18/16 22.0 0.09 0.10
GME 161118P00023000 P 11/18/16 23.0 0.15 0.16
GME 161118P00024000 P 11/18/16 24.0 0.25 0.26
GME 161118P00025000 P 11/18/16 25.0 0.40 0.41
GME 161118P00026000 P 11/18/16 26.0 0.62 0.63
GME 161118P00027000 P 11/18/16 27.0 0.94 0.96
GME 161118P00028000 P 11/18/16 28.0 1.37 1.40
GME 161118P00029000 P 11/18/16 29.0 1.92 1.95
GME 161118P00030000 P 11/18/16 30.0 2.59 2.63
GME 161118P00031000 P 11/18/16 31.0 3.30 3.50
GME 161118P00032000 P 11/18/16 32.0 4.05 4.35
GME 161118P00033000 P 11/18/16 33.0 5.00 5.30
GME 161118P00034000 P 11/18/16 34.0 5.95 6.30
GME 161118P00035000 P 11/18/16 35.0 6.95 7.25
GME 161118P00036000 P 11/18/16 36.0 7.60 9.40
GME 170120C00013000 C 01/20/17 13.0 14.50 15.45
GME 170120C00014000 C 01/20/17 14.0 11.80 15.70
GME 170120C00015000 C 01/20/17 15.0 10.80 14.70
GME 170120C00016000 C 01/20/17 16.0 9.80 13.65
GME 170120C00017000 C 01/20/17 17.0 8.95 12.65
GME 170120C00018000 C 01/20/17 18.0 7.80 11.55
GME 170120C00019000 C 01/20/17 19.0 8.70 9.35
GME 170120C00020000 C 01/20/17 20.0 7.75 8.45
GME 170120C00021000 C 01/20/17 21.0 6.80 7.55
GME 170120C00022000 C 01/20/17 22.0 5.95 6.70
GME 170120C00023000 C 01/20/17 23.0 5.20 5.80
GME 170120C00024000 C 01/20/17 24.0 4.55 4.70
GME 170120C00025000 C 01/20/17 25.0 3.90 3.95
GME 170120C00026000 C 01/20/17 26.0 3.20 3.25
GME 170120C00027000 C 01/20/17 27.0 2.64 2.69
GME 170120C00028000 C 01/20/17 28.0 2.14 2.17
GME 170120C00029000 C 01/20/17 29.0 1.71 1.74
GME 170120C00030000 C 01/20/17 30.0 1.35 1.37
GME 170120C00031000 C 01/20/17 31.0 1.02 1.07
GME 170120C00032000 C 01/20/17 32.0 0.80 0.81
GME 170120C00033000 C 01/20/17 33.0 0.60 0.61
GME 170120C00034000 C 01/20/17 34.0 0.44 0.45
GME 170120C00035000 C 01/20/17 35.0 0.31 0.34
GME 170120C00036000 C 01/20/17 36.0 0.23 0.24
GME 170120C00037000 C 01/20/17 37.0 0.17 0.18
GME 170120C00038000 C 01/20/17 38.0 0.13 0.14
GME 170120C00039000 C 01/20/17 39.0 0.09 0.10
GME 170120C00040000 C 01/20/17 40.0 0.07 0.08
GME 170120C00041000 C 01/20/17 41.0 0.05 0.06
GME 170120C00042000 C 01/20/17 42.0 0.03 0.04
GME 170120C00043000 C 01/20/17 43.0 0.02 0.03
GME 170120C00044000 C 01/20/17 44.0 0.02 0.03
GME 170120C00045000 C 01/20/17 45.0 0.00 0.02
GME 170120C00046000 C 01/20/17 46.0 0.00 0.02
GME 170120C00047000 C 01/20/17 47.0 0.00 0.01
GME 170120C00048000 C 01/20/17 48.0 0.00 0.02
GME 170120C00049000 C 01/20/17 49.0 0.00 0.04
GME 170120C00050000 C 01/20/17 50.0 0.00 0.03
GME 170120C00055000 C 01/20/17 55.0 0.00 0.03
GME 170120C00060000 C 01/20/17 60.0 0.00 0.03
GME 170120C00065000 C 01/20/17 65.0 0.00 0.03
GME 170120C00070000 C 01/20/17 70.0 0.00 0.03
GME 170120P00013000 P 01/20/17 13.0 0.00 0.02
GME 170120P00014000 P 01/20/17 14.0 0.02 0.03
GME 170120P00015000 P 01/20/17 15.0 0.04 0.05
GME 170120P00016000 P 01/20/17 16.0 0.06 0.07
GME 170120P00017000 P 01/20/17 17.0 0.09 0.10
GME 170120P00018000 P 01/20/17 18.0 0.13 0.14
GME 170120P00019000 P 01/20/17 19.0 0.20 0.21
GME 170120P00020000 P 01/20/17 20.0 0.28 0.30
GME 170120P00021000 P 01/20/17 21.0 0.39 0.41
GME 170120P00022000 P 01/20/17 22.0 0.54 0.57
GME 170120P00023000 P 01/20/17 23.0 0.73 0.75
GME 170120P00024000 P 01/20/17 24.0 0.98 1.00
GME 170120P00025000 P 01/20/17 25.0 1.28 1.30
GME 170120P00026000 P 01/20/17 26.0 1.64 1.68
GME 170120P00027000 P 01/20/17 27.0 2.08 2.11
GME 170120P00028000 P 01/20/17 28.0 2.57 2.63
GME 170120P00029000 P 01/20/17 29.0 3.15 3.20
GME 170120P00030000 P 01/20/17 30.0 3.80 3.85
GME 170120P00031000 P 01/20/17 31.0 4.45 4.60
GME 170120P00032000 P 01/20/17 32.0 5.20 5.35
GME 170120P00033000 P 01/20/17 33.0 5.90 6.15
GME 170120P00034000 P 01/20/17 34.0 6.35 7.05
GME 170120P00035000 P 01/20/17 35.0 7.20 8.15
GME 170120P00036000 P 01/20/17 36.0 8.10 9.05
GME 170120P00037000 P 01/20/17 37.0 9.05 9.95
GME 170120P00038000 P 01/20/17 38.0 10.00 10.90
GME 170120P00039000 P 01/20/17 39.0 10.90 11.90
GME 170120P00040000 P 01/20/17 40.0 11.85 12.90
GME 170120P00041000 P 01/20/17 41.0 12.85 13.85
GME 170120P00042000 P 01/20/17 42.0 13.85 14.85
GME 170120P00043000 P 01/20/17 43.0 14.85 15.80
GME 170120P00044000 P 01/20/17 44.0 15.85 16.80
GME 170120P00045000 P 01/20/17 45.0 16.85 17.80
GME 170120P00046000 P 01/20/17 46.0 17.85 18.80
GME 170120P00047000 P 01/20/17 47.0 17.15 21.50
GME 170120P00048000 P 01/20/17 48.0 18.25 22.60
GME 170120P00049000 P 01/20/17 49.0 20.30 23.10
GME 170120P00050000 P 01/20/17 50.0 20.95 24.15
GME 170120P00055000 P 01/20/17 55.0 26.10 28.85
GME 170120P00060000 P 01/20/17 60.0 30.65 33.95
GME 170120P00065000 P 01/20/17 65.0 35.75 39.20
GME 170120P00070000 P 01/20/17 70.0 40.05 44.50
GME 170421C00016000 C 04/21/17 16.0 11.10 13.15
GME 170421C00017000 C 04/21/17 17.0 8.80 12.40
GME 170421C00018000 C 04/21/17 18.0 8.60 11.60
GME 170421C00019000 C 04/21/17 19.0 7.60 9.55
GME 170421C00020000 C 04/21/17 20.0 6.70 8.80
GME 170421C00021000 C 04/21/17 21.0 5.90 7.90
GME 170421C00022000 C 04/21/17 22.0 6.15 7.05
GME 170421C00023000 C 04/21/17 23.0 5.55 5.85
GME 170421C00024000 C 04/21/17 24.0 4.85 5.15
GME 170421C00025000 C 04/21/17 25.0 4.15 4.45
GME 170421C00026000 C 04/21/17 26.0 3.65 3.80
GME 170421C00027000 C 04/21/17 27.0 3.15 3.20
GME 170421C00028000 C 04/21/17 28.0 2.65 2.71
GME 170421C00029000 C 04/21/17 29.0 2.22 2.29
GME 170421C00030000 C 04/21/17 30.0 1.85 1.90
GME 170421C00031000 C 04/21/17 31.0 1.52 1.58
GME 170421C00032000 C 04/21/17 32.0 1.24 1.29
GME 170421C00033000 C 04/21/17 33.0 1.01 1.06
GME 170421C00034000 C 04/21/17 34.0 0.82 0.86
GME 170421C00035000 C 04/21/17 35.0 0.66 0.70
GME 170421C00036000 C 04/21/17 36.0 0.53 0.56
GME 170421C00037000 C 04/21/17 37.0 0.42 0.45
GME 170421C00038000 C 04/21/17 38.0 0.33 0.36
GME 170421C00039000 C 04/21/17 39.0 0.26 0.29
GME 170421C00040000 C 04/21/17 40.0 0.20 0.24
GME 170421C00041000 C 04/21/17 41.0 0.16 0.19
GME 170421C00042000 C 04/21/17 42.0 0.12 0.14
GME 170421C00043000 C 04/21/17 43.0 0.09 0.11
GME 170421C00044000 C 04/21/17 44.0 0.07 0.09
GME 170421C00045000 C 04/21/17 45.0 0.06 0.07
GME 170421C00046000 C 04/21/17 46.0 0.04 0.06
GME 170421C00047000 C 04/21/17 47.0 0.03 0.05
GME 170421P00016000 P 04/21/17 16.0 0.20 0.22
GME 170421P00017000 P 04/21/17 17.0 0.27 0.29
GME 170421P00018000 P 04/21/17 18.0 0.36 0.39
GME 170421P00019000 P 04/21/17 19.0 0.48 0.51
GME 170421P00020000 P 04/21/17 20.0 0.64 0.67
GME 170421P00021000 P 04/21/17 21.0 0.82 0.85
GME 170421P00022000 P 04/21/17 22.0 1.04 1.08
GME 170421P00023000 P 04/21/17 23.0 1.30 1.34
GME 170421P00024000 P 04/21/17 24.0 1.61 1.66
GME 170421P00025000 P 04/21/17 25.0 1.98 2.03
GME 170421P00026000 P 04/21/17 26.0 2.40 2.46
GME 170421P00027000 P 04/21/17 27.0 2.87 2.94
GME 170421P00028000 P 04/21/17 28.0 3.40 3.45
GME 170421P00029000 P 04/21/17 29.0 3.85 4.15
GME 170421P00030000 P 04/21/17 30.0 4.50 4.80
GME 170421P00031000 P 04/21/17 31.0 5.15 5.45
GME 170421P00032000 P 04/21/17 32.0 5.90 6.20
GME 170421P00033000 P 04/21/17 33.0 6.65 7.00
GME 170421P00034000 P 04/21/17 34.0 7.45 7.80
GME 170421P00035000 P 04/21/17 35.0 7.90 8.85
GME 170421P00036000 P 04/21/17 36.0 8.80 9.65
GME 170421P00037000 P 04/21/17 37.0 9.65 10.55
GME 170421P00038000 P 04/21/17 38.0 10.25 11.80
GME 170421P00039000 P 04/21/17 39.0 11.15 12.70
GME 170421P00040000 P 04/21/17 40.0 12.10 13.65
GME 170421P00041000 P 04/21/17 41.0 13.05 14.60
GME 170421P00042000 P 04/21/17 42.0 14.00 15.55
GME 170421P00043000 P 04/21/17 43.0 14.95 16.55
GME 170421P00044000 P 04/21/17 44.0 15.95 17.50
GME 170421P00045000 P 04/21/17 45.0 16.90 18.50
GME 170421P00046000 P 04/21/17 46.0 17.90 19.45
GME 170421P00047000 P 04/21/17 47.0 18.90 20.45
GME 180119C00013000 C 01/19/18 13.0 14.35 15.60
GME 180119C00015000 C 01/19/18 15.0 12.10 14.00
GME 180119C00018000 C 01/19/18 18.0 7.70 11.30
GME 180119C00020000 C 01/19/18 20.0 6.00 9.70
GME 180119C00023000 C 01/19/18 23.0 5.55 7.35
GME 180119C00025000 C 01/19/18 25.0 4.55 6.10
GME 180119C00028000 C 01/19/18 28.0 3.30 4.10
GME 180119C00030000 C 01/19/18 30.0 2.30 3.40
GME 180119C00033000 C 01/19/18 33.0 1.75 2.66
GME 180119C00035000 C 01/19/18 35.0 1.22 2.09
GME 180119C00038000 C 01/19/18 38.0 0.71 1.32
GME 180119C00040000 C 01/19/18 40.0 0.43 1.26
GME 180119C00042000 C 01/19/18 42.0 0.22 1.09
GME 180119C00045000 C 01/19/18 45.0 0.10 0.78
GME 180119C00047000 C 01/19/18 47.0 0.07 0.62
GME 180119C00050000 C 01/19/18 50.0 0.03 0.44
GME 180119C00055000 C 01/19/18 55.0 0.01 0.24
GME 180119C00060000 C 01/19/18 60.0 0.00 0.16
GME 180119C00065000 C 01/19/18 65.0 0.00 0.13
GME 180119P00013000 P 01/19/18 13.0 0.28 0.62
GME 180119P00015000 P 01/19/18 15.0 0.50 0.94
GME 180119P00018000 P 01/19/18 18.0 0.98 1.61
GME 180119P00020000 P 01/19/18 20.0 1.50 2.28
GME 180119P00023000 P 01/19/18 23.0 2.10 3.70
GME 180119P00025000 P 01/19/18 25.0 3.00 4.40
GME 180119P00028000 P 01/19/18 28.0 4.60 6.10
GME 180119P00030000 P 01/19/18 30.0 5.65 7.65
GME 180119P00033000 P 01/19/18 33.0 7.75 9.75
GME 180119P00035000 P 01/19/18 35.0 9.30 11.25
GME 180119P00038000 P 01/19/18 38.0 11.50 14.00
GME 180119P00040000 P 01/19/18 40.0 12.00 16.00
GME 180119P00042000 P 01/19/18 42.0 13.50 17.80
GME 180119P00045000 P 01/19/18 45.0 16.70 21.40
GME 180119P00047000 P 01/19/18 47.0 18.50 22.40
GME 180119P00050000 P 01/19/18 50.0 21.30 25.65
GME 180119P00055000 P 01/19/18 55.0 26.10 30.50
GME 180119P00060000 P 01/19/18 60.0 31.10 35.35
GME 180119P00065000 P 01/19/18 65.0 36.00 40.30
GME 190118C00015000 C 01/18/19 15.0 12.25 13.70
GME 190118C00018000 C 01/18/19 18.0 7.50 11.55
GME 190118C00020000 C 01/18/19 20.0 6.00 10.15
GME 190118C00023000 C 01/18/19 23.0 7.00 8.25
GME 190118C00025000 C 01/18/19 25.0 5.25 7.20
GME 190118C00027000 C 01/18/19 27.0 4.55 5.85
GME 190118C00030000 C 01/18/19 30.0 3.40 4.70
GME 190118C00032000 C 01/18/19 32.0 2.80 4.10
GME 190118C00035000 C 01/18/19 35.0 2.00 3.40
GME 190118C00037000 C 01/18/19 37.0 1.89 2.82
GME 190118C00040000 C 01/18/19 40.0 1.37 2.24
GME 190118P00015000 P 01/18/19 15.0 1.26 2.26
GME 190118P00018000 P 01/18/19 18.0 2.70 3.15
GME 190118P00020000 P 01/18/19 20.0 2.75 4.20
GME 190118P00023000 P 01/18/19 23.0 4.50 5.60
GME 190118P00025000 P 01/18/19 25.0 5.05 7.00
GME 190118P00027000 P 01/18/19 27.0 6.05 8.05
GME 190118P00030000 P 01/18/19 30.0 7.95 9.85
GME 190118P00032000 P 01/18/19 32.0 9.35 11.25
GME 190118P00035000 P 01/18/19 35.0 11.15 13.95
GME 190118P00037000 P 01/18/19 37.0 12.65 15.55
GME 190118P00040000 P 01/18/19 40.0 15.05 17.95

OPRA data is delayed 15 minutes.