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 (2014-08-01)Premium Content

Gamestop Corp Holding Company (GME)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 140920C00029000 C 09/20/14 29.0 14.15 15.05
GME 140920C00030000 C 09/20/14 30.0 12.30 13.60
GME 140920C00031000 C 09/20/14 31.0 11.50 13.05
GME 140920C00032000 C 09/20/14 32.0 10.90 12.05
GME 140920C00032500 C 09/20/14 32.5 10.00 11.10
GME 140920C00033000 C 09/20/14 33.0 10.05 11.05
GME 140920C00033500 C 09/20/14 33.5 8.80 10.10
GME 140920C00034000 C 09/20/14 34.0 9.15 10.20
GME 140920C00034500 C 09/20/14 34.5 8.30 9.10
GME 140920C00035000 C 09/20/14 35.0 8.20 9.05
GME 140920C00035500 C 09/20/14 35.5 7.65 8.15
GME 140920C00036000 C 09/20/14 36.0 7.20 8.15
GME 140920C00036500 C 09/20/14 36.5 6.65 7.70
GME 140920C00037000 C 09/20/14 37.0 6.20 7.10
GME 140920C00037500 C 09/20/14 37.5 5.70 6.65
GME 140920C00038000 C 09/20/14 38.0 5.20 6.15
GME 140920C00038500 C 09/20/14 38.5 4.70 5.20
GME 140920C00039000 C 09/20/14 39.0 4.20 5.10
GME 140920C00039500 C 09/20/14 39.5 3.70 4.15
GME 140920C00040000 C 09/20/14 40.0 3.25 3.60
GME 140920C00040500 C 09/20/14 40.5 2.73 3.25
GME 140920C00041000 C 09/20/14 41.0 2.23 2.58
GME 140920C00041500 C 09/20/14 41.5 1.73 2.09
GME 140920C00042000 C 09/20/14 42.0 1.40 1.61
GME 140920C00042500 C 09/20/14 42.5 0.73 1.11
GME 140920C00043000 C 09/20/14 43.0 0.33 0.57
GME 140920C00043500 C 09/20/14 43.5 0.00 0.03
GME 140920C00044000 C 09/20/14 44.0 0.00 0.03
GME 140920C00044500 C 09/20/14 44.5 0.00 0.03
GME 140920C00045000 C 09/20/14 45.0 0.00 0.03
GME 140920C00045500 C 09/20/14 45.5 0.00 0.03
GME 140920C00046000 C 09/20/14 46.0 0.00 0.03
GME 140920C00046500 C 09/20/14 46.5 0.00 0.03
GME 140920C00047000 C 09/20/14 47.0 0.00 0.03
GME 140920C00047500 C 09/20/14 47.5 0.00 0.03
GME 140920C00048000 C 09/20/14 48.0 0.00 0.03
GME 140920C00048500 C 09/20/14 48.5 0.00 0.03
GME 140920C00049000 C 09/20/14 49.0 0.00 0.03
GME 140920C00049500 C 09/20/14 49.5 0.00 0.03
GME 140920C00050000 C 09/20/14 50.0 0.00 0.01
GME 140920C00050500 C 09/20/14 50.5 0.00 0.03
GME 140920C00051000 C 09/20/14 51.0 0.00 0.03
GME 140920C00051500 C 09/20/14 51.5 0.00 0.03
GME 140920C00052000 C 09/20/14 52.0 0.00 0.03
GME 140920C00055000 C 09/20/14 55.0 0.00 0.03
GME 140920C00060000 C 09/20/14 60.0 0.00 0.03
GME 140920P00029000 P 09/20/14 29.0 0.00 0.03
GME 140920P00030000 P 09/20/14 30.0 0.00 0.03
GME 140920P00031000 P 09/20/14 31.0 0.00 0.02
GME 140920P00032000 P 09/20/14 32.0 0.00 0.03
GME 140920P00032500 P 09/20/14 32.5 0.00 0.03
GME 140920P00033000 P 09/20/14 33.0 0.00 0.03
GME 140920P00033500 P 09/20/14 33.5 0.00 0.03
GME 140920P00034000 P 09/20/14 34.0 0.00 0.03
GME 140920P00034500 P 09/20/14 34.5 0.00 0.03
GME 140920P00035000 P 09/20/14 35.0 0.00 0.03
GME 140920P00035500 P 09/20/14 35.5 0.00 0.03
GME 140920P00036000 P 09/20/14 36.0 0.00 0.02
GME 140920P00036500 P 09/20/14 36.5 0.00 0.03
GME 140920P00037000 P 09/20/14 37.0 0.00 0.03
GME 140920P00037500 P 09/20/14 37.5 0.00 0.03
GME 140920P00038000 P 09/20/14 38.0 0.00 0.01
GME 140920P00038500 P 09/20/14 38.5 0.00 0.03
GME 140920P00039000 P 09/20/14 39.0 0.00 0.01
GME 140920P00039500 P 09/20/14 39.5 0.00 0.03
GME 140920P00040000 P 09/20/14 40.0 0.00 0.01
GME 140920P00040500 P 09/20/14 40.5 0.00 0.03
GME 140920P00041000 P 09/20/14 41.0 0.00 0.03
GME 140920P00041500 P 09/20/14 41.5 0.00 0.03
GME 140920P00042000 P 09/20/14 42.0 0.00 0.03
GME 140920P00042500 P 09/20/14 42.5 0.00 0.03
GME 140920P00043000 P 09/20/14 43.0 0.00 0.03
GME 140920P00043500 P 09/20/14 43.5 0.02 0.17
GME 140920P00044000 P 09/20/14 44.0 0.42 0.70
GME 140920P00044500 P 09/20/14 44.5 0.68 1.27
GME 140920P00045000 P 09/20/14 45.0 1.43 1.76
GME 140920P00045500 P 09/20/14 45.5 1.21 2.26
GME 140920P00046000 P 09/20/14 46.0 2.42 2.75
GME 140920P00046500 P 09/20/14 46.5 2.22 3.30
GME 140920P00047000 P 09/20/14 47.0 2.71 3.80
GME 140920P00047500 P 09/20/14 47.5 3.20 4.30
GME 140920P00048000 P 09/20/14 48.0 3.70 4.80
GME 140920P00048500 P 09/20/14 48.5 4.20 5.30
GME 140920P00049000 P 09/20/14 49.0 4.70 5.80
GME 140920P00049500 P 09/20/14 49.5 5.20 6.30
GME 140920P00050000 P 09/20/14 50.0 5.70 6.80
GME 140920P00050500 P 09/20/14 50.5 6.20 7.30
GME 140920P00051000 P 09/20/14 51.0 6.70 7.80
GME 140920P00051500 P 09/20/14 51.5 7.20 8.30
GME 140920P00052000 P 09/20/14 52.0 7.35 8.90
GME 140920P00055000 P 09/20/14 55.0 10.20 11.80
GME 140920P00060000 P 09/20/14 60.0 15.35 16.85
GME 140926C00032000 C 09/26/14 32.0 11.20 12.15
GME 140926C00033000 C 09/26/14 33.0 9.35 11.00
GME 140926C00034000 C 09/26/14 34.0 8.40 9.95
GME 140926C00035000 C 09/26/14 35.0 8.20 9.40
GME 140926C00036000 C 09/26/14 36.0 7.20 8.15
GME 140926C00037000 C 09/26/14 37.0 6.20 7.20
GME 140926C00037500 C 09/26/14 37.5 5.75 6.70
GME 140926C00038000 C 09/26/14 38.0 5.25 6.20
GME 140926C00038500 C 09/26/14 38.5 4.75 5.70
GME 140926C00039000 C 09/26/14 39.0 4.25 5.20
GME 140926C00039500 C 09/26/14 39.5 3.75 4.65
GME 140926C00040000 C 09/26/14 40.0 3.25 3.90
GME 140926C00040500 C 09/26/14 40.5 2.80 3.65
GME 140926C00041000 C 09/26/14 41.0 2.36 3.10
GME 140926C00041500 C 09/26/14 41.5 1.95 2.37
GME 140926C00042000 C 09/26/14 42.0 1.61 1.87
GME 140926C00042500 C 09/26/14 42.5 1.22 1.41
GME 140926C00043000 C 09/26/14 43.0 0.92 0.98
GME 140926C00043500 C 09/26/14 43.5 0.65 0.67
GME 140926C00044000 C 09/26/14 44.0 0.44 0.48
GME 140926C00044500 C 09/26/14 44.5 0.28 0.32
GME 140926C00045000 C 09/26/14 45.0 0.17 0.21
GME 140926C00045500 C 09/26/14 45.5 0.10 0.18
GME 140926C00046000 C 09/26/14 46.0 0.04 0.17
GME 140926C00046500 C 09/26/14 46.5 0.02 0.10
GME 140926C00047000 C 09/26/14 47.0 0.01 0.05
GME 140926C00047500 C 09/26/14 47.5 0.02 0.05
GME 140926C00048000 C 09/26/14 48.0 0.02 0.05
GME 140926C00048500 C 09/26/14 48.5 0.00 0.05
GME 140926C00049000 C 09/26/14 49.0 0.00 0.05
GME 140926C00049500 C 09/26/14 49.5 0.00 0.05
GME 140926C00050000 C 09/26/14 50.0 0.00 0.05
GME 140926C00050500 C 09/26/14 50.5 0.00 0.05
GME 140926C00051000 C 09/26/14 51.0 0.00 0.05
GME 140926C00051500 C 09/26/14 51.5 0.00 0.05
GME 140926C00052000 C 09/26/14 52.0 0.00 0.05
GME 140926C00055000 C 09/26/14 55.0 0.00 0.06
GME 140926P00032000 P 09/26/14 32.0 0.00 0.07
GME 140926P00033000 P 09/26/14 33.0 0.00 0.07
GME 140926P00034000 P 09/26/14 34.0 0.00 0.07
GME 140926P00035000 P 09/26/14 35.0 0.00 0.07
GME 140926P00036000 P 09/26/14 36.0 0.00 0.08
GME 140926P00037000 P 09/26/14 37.0 0.00 0.08
GME 140926P00037500 P 09/26/14 37.5 0.00 0.08
GME 140926P00038000 P 09/26/14 38.0 0.00 0.09
GME 140926P00038500 P 09/26/14 38.5 0.00 0.09
GME 140926P00039000 P 09/26/14 39.0 0.00 0.10
GME 140926P00039500 P 09/26/14 39.5 0.00 0.10
GME 140926P00040000 P 09/26/14 40.0 0.01 0.17
GME 140926P00040500 P 09/26/14 40.5 0.00 0.17
GME 140926P00041000 P 09/26/14 41.0 0.00 0.20
GME 140926P00041500 P 09/26/14 41.5 0.12 0.22
GME 140926P00042000 P 09/26/14 42.0 0.23 0.29
GME 140926P00042500 P 09/26/14 42.5 0.34 0.41
GME 140926P00043000 P 09/26/14 43.0 0.49 0.57
GME 140926P00043500 P 09/26/14 43.5 0.70 0.80
GME 140926P00044000 P 09/26/14 44.0 0.98 1.10
GME 140926P00044500 P 09/26/14 44.5 1.33 1.45
GME 140926P00045000 P 09/26/14 45.0 1.70 1.88
GME 140926P00045500 P 09/26/14 45.5 2.07 2.38
GME 140926P00046000 P 09/26/14 46.0 2.38 2.86
GME 140926P00046500 P 09/26/14 46.5 2.58 3.35
GME 140926P00047000 P 09/26/14 47.0 2.89 3.85
GME 140926P00047500 P 09/26/14 47.5 3.30 4.30
GME 140926P00048000 P 09/26/14 48.0 3.80 4.80
GME 140926P00048500 P 09/26/14 48.5 4.30 5.30
GME 140926P00049000 P 09/26/14 49.0 4.80 5.80
GME 140926P00049500 P 09/26/14 49.5 5.30 6.30
GME 140926P00050000 P 09/26/14 50.0 5.80 6.80
GME 140926P00050500 P 09/26/14 50.5 6.30 7.30
GME 140926P00051000 P 09/26/14 51.0 6.80 7.80
GME 140926P00051500 P 09/26/14 51.5 7.30 8.30
GME 140926P00052000 P 09/26/14 52.0 7.45 9.00
GME 140926P00055000 P 09/26/14 55.0 10.10 11.80
GME 141003C00035000 C 10/03/14 35.0 8.25 9.40
GME 141003C00036000 C 10/03/14 36.0 7.25 8.45
GME 141003C00037000 C 10/03/14 37.0 6.25 7.45
GME 141003C00038000 C 10/03/14 38.0 5.30 6.45
GME 141003C00039000 C 10/03/14 39.0 4.35 5.40
GME 141003C00040000 C 10/03/14 40.0 3.45 4.05
GME 141003C00040500 C 10/03/14 40.5 3.00 3.45
GME 141003C00041000 C 10/03/14 41.0 2.67 2.88
GME 141003C00041500 C 10/03/14 41.5 2.26 2.47
GME 141003C00042000 C 10/03/14 42.0 1.91 2.03
GME 141003C00042500 C 10/03/14 42.5 1.57 1.66
GME 141003C00043000 C 10/03/14 43.0 1.27 1.35
GME 141003C00043500 C 10/03/14 43.5 1.00 1.09
GME 141003C00044000 C 10/03/14 44.0 0.80 0.87
GME 141003C00044500 C 10/03/14 44.5 0.61 0.66
GME 141003C00045000 C 10/03/14 45.0 0.46 0.51
GME 141003C00045500 C 10/03/14 45.5 0.34 0.39
GME 141003C00046000 C 10/03/14 46.0 0.25 0.31
GME 141003C00046500 C 10/03/14 46.5 0.16 0.28
GME 141003C00047000 C 10/03/14 47.0 0.11 0.21
GME 141003C00047500 C 10/03/14 47.5 0.08 0.17
GME 141003C00048000 C 10/03/14 48.0 0.05 0.13
GME 141003C00048500 C 10/03/14 48.5 0.03 0.08
GME 141003C00049000 C 10/03/14 49.0 0.03 0.07
GME 141003C00049500 C 10/03/14 49.5 0.03 0.05
GME 141003C00050000 C 10/03/14 50.0 0.02 0.05
GME 141003P00035000 P 10/03/14 35.0 0.00 0.03
GME 141003P00036000 P 10/03/14 36.0 0.00 0.07
GME 141003P00037000 P 10/03/14 37.0 0.01 0.09
GME 141003P00038000 P 10/03/14 38.0 0.03 0.12
GME 141003P00039000 P 10/03/14 39.0 0.07 0.16
GME 141003P00040000 P 10/03/14 40.0 0.14 0.25
GME 141003P00040500 P 10/03/14 40.5 0.22 0.29
GME 141003P00041000 P 10/03/14 41.0 0.30 0.37
GME 141003P00041500 P 10/03/14 41.5 0.39 0.46
GME 141003P00042000 P 10/03/14 42.0 0.52 0.59
GME 141003P00042500 P 10/03/14 42.5 0.67 0.76
GME 141003P00043000 P 10/03/14 43.0 0.86 0.95
GME 141003P00043500 P 10/03/14 43.5 1.09 1.16
GME 141003P00044000 P 10/03/14 44.0 1.31 1.49
GME 141003P00044500 P 10/03/14 44.5 1.66 1.77
GME 141003P00045000 P 10/03/14 45.0 2.01 2.11
GME 141003P00045500 P 10/03/14 45.5 2.39 2.53
GME 141003P00046000 P 10/03/14 46.0 2.80 2.95
GME 141003P00046500 P 10/03/14 46.5 3.15 3.40
GME 141003P00047000 P 10/03/14 47.0 3.55 3.95
GME 141003P00047500 P 10/03/14 47.5 3.35 4.40
GME 141003P00048000 P 10/03/14 48.0 3.80 4.90
GME 141003P00048500 P 10/03/14 48.5 4.30 5.40
GME 141003P00049000 P 10/03/14 49.0 4.75 5.85
GME 141003P00049500 P 10/03/14 49.5 5.15 6.30
GME 141003P00050000 P 10/03/14 50.0 5.65 6.85
GME 141010C00040000 C 10/10/14 40.0 3.70 3.95
GME 141010C00040500 C 10/10/14 40.5 3.25 3.45
GME 141010C00041000 C 10/10/14 41.0 2.86 3.10
GME 141010C00041500 C 10/10/14 41.5 2.51 2.66
GME 141010C00042000 C 10/10/14 42.0 2.16 2.27
GME 141010C00042500 C 10/10/14 42.5 1.81 1.93
GME 141010C00043000 C 10/10/14 43.0 1.55 1.60
GME 141010C00043500 C 10/10/14 43.5 1.28 1.37
GME 141010C00044000 C 10/10/14 44.0 1.02 1.12
GME 141010C00044500 C 10/10/14 44.5 0.81 0.93
GME 141010C00045000 C 10/10/14 45.0 0.68 0.77
GME 141010C00045500 C 10/10/14 45.5 0.55 0.60
GME 141010C00046000 C 10/10/14 46.0 0.44 0.48
GME 141010C00046500 C 10/10/14 46.5 0.31 0.39
GME 141010C00047000 C 10/10/14 47.0 0.25 0.37
GME 141010C00047500 C 10/10/14 47.5 0.19 0.30
GME 141010C00048000 C 10/10/14 48.0 0.14 0.26
GME 141010C00048500 C 10/10/14 48.5 0.11 0.21
GME 141010C00049000 C 10/10/14 49.0 0.09 0.17
GME 141010C00049500 C 10/10/14 49.5 0.06 0.14
GME 141010C00050000 C 10/10/14 50.0 0.04 0.12
GME 141010P00040000 P 10/10/14 40.0 0.32 0.40
GME 141010P00040500 P 10/10/14 40.5 0.39 0.48
GME 141010P00041000 P 10/10/14 41.0 0.51 0.56
GME 141010P00041500 P 10/10/14 41.5 0.63 0.69
GME 141010P00042000 P 10/10/14 42.0 0.76 0.84
GME 141010P00042500 P 10/10/14 42.5 0.91 1.00
GME 141010P00043000 P 10/10/14 43.0 1.11 1.22
GME 141010P00043500 P 10/10/14 43.5 1.37 1.48
GME 141010P00044000 P 10/10/14 44.0 1.60 1.72
GME 141010P00044500 P 10/10/14 44.5 1.92 2.04
GME 141010P00045000 P 10/10/14 45.0 2.19 2.38
GME 141010P00045500 P 10/10/14 45.5 2.61 2.73
GME 141010P00046000 P 10/10/14 46.0 2.92 3.15
GME 141010P00046500 P 10/10/14 46.5 3.30 3.55
GME 141010P00047000 P 10/10/14 47.0 3.75 4.00
GME 141010P00047500 P 10/10/14 47.5 4.15 4.40
GME 141010P00048000 P 10/10/14 48.0 4.10 4.95
GME 141010P00048500 P 10/10/14 48.5 4.40 5.40
GME 141010P00049000 P 10/10/14 49.0 4.85 5.90
GME 141010P00049500 P 10/10/14 49.5 5.30 6.40
GME 141010P00050000 P 10/10/14 50.0 5.70 6.90
GME 141018C00018000 C 10/18/14 18.0 25.20 26.55
GME 141018C00019000 C 10/18/14 19.0 23.10 25.55
GME 141018C00020000 C 10/18/14 20.0 22.40 24.10
GME 141018C00021000 C 10/18/14 21.0 21.40 23.10
GME 141018C00023000 C 10/18/14 23.0 20.05 21.55
GME 141018C00024000 C 10/18/14 24.0 19.00 20.55
GME 141018C00025000 C 10/18/14 25.0 18.20 19.55
GME 141018C00026000 C 10/18/14 26.0 17.20 18.55
GME 141018C00027000 C 10/18/14 27.0 16.25 17.55
GME 141018C00028000 C 10/18/14 28.0 15.15 16.10
GME 141018C00029000 C 10/18/14 29.0 14.15 15.55
GME 141018C00030000 C 10/18/14 30.0 13.25 14.10
GME 141018C00031000 C 10/18/14 31.0 12.25 13.10
GME 141018C00032000 C 10/18/14 32.0 11.25 12.55
GME 141018C00033000 C 10/18/14 33.0 10.25 11.55
GME 141018C00034000 C 10/18/14 34.0 9.30 10.45
GME 141018C00035000 C 10/18/14 35.0 8.35 9.50
GME 141018C00036000 C 10/18/14 36.0 7.35 8.10
GME 141018C00037000 C 10/18/14 37.0 6.40 7.50
GME 141018C00038000 C 10/18/14 38.0 5.50 6.10
GME 141018C00039000 C 10/18/14 39.0 4.60 5.10
GME 141018C00040000 C 10/18/14 40.0 3.85 4.10
GME 141018C00041000 C 10/18/14 41.0 3.05 3.30
GME 141018C00042000 C 10/18/14 42.0 2.40 2.56
GME 141018C00043000 C 10/18/14 43.0 1.84 1.91
GME 141018C00044000 C 10/18/14 44.0 1.33 1.43
GME 141018C00045000 C 10/18/14 45.0 0.99 1.04
GME 141018C00046000 C 10/18/14 46.0 0.70 0.75
GME 141018C00047000 C 10/18/14 47.0 0.46 0.52
GME 141018C00048000 C 10/18/14 48.0 0.30 0.37
GME 141018C00049000 C 10/18/14 49.0 0.20 0.25
GME 141018C00050000 C 10/18/14 50.0 0.13 0.21
GME 141018C00055000 C 10/18/14 55.0 0.00 0.06
GME 141018C00060000 C 10/18/14 60.0 0.00 0.04
GME 141018C00065000 C 10/18/14 65.0 0.00 0.03
GME 141018P00018000 P 10/18/14 18.0 0.00 0.03
GME 141018P00019000 P 10/18/14 19.0 0.00 0.03
GME 141018P00020000 P 10/18/14 20.0 0.00 0.03
GME 141018P00021000 P 10/18/14 21.0 0.00 0.03
GME 141018P00023000 P 10/18/14 23.0 0.00 0.03
GME 141018P00024000 P 10/18/14 24.0 0.00 0.03
GME 141018P00025000 P 10/18/14 25.0 0.00 0.03
GME 141018P00026000 P 10/18/14 26.0 0.00 0.03
GME 141018P00027000 P 10/18/14 27.0 0.00 0.04
GME 141018P00028000 P 10/18/14 28.0 0.00 0.04
GME 141018P00029000 P 10/18/14 29.0 0.00 0.05
GME 141018P00030000 P 10/18/14 30.0 0.00 0.05
GME 141018P00031000 P 10/18/14 31.0 0.00 0.07
GME 141018P00032000 P 10/18/14 32.0 0.01 0.08
GME 141018P00033000 P 10/18/14 33.0 0.05 0.10
GME 141018P00034000 P 10/18/14 34.0 0.05 0.12
GME 141018P00035000 P 10/18/14 35.0 0.10 0.15
GME 141018P00036000 P 10/18/14 36.0 0.11 0.17
GME 141018P00037000 P 10/18/14 37.0 0.15 0.21
GME 141018P00038000 P 10/18/14 38.0 0.21 0.31
GME 141018P00039000 P 10/18/14 39.0 0.31 0.43
GME 141018P00040000 P 10/18/14 40.0 0.48 0.56
GME 141018P00041000 P 10/18/14 41.0 0.68 0.80
GME 141018P00042000 P 10/18/14 42.0 0.99 1.11
GME 141018P00043000 P 10/18/14 43.0 1.38 1.51
GME 141018P00044000 P 10/18/14 44.0 1.88 2.02
GME 141018P00045000 P 10/18/14 45.0 2.50 2.64
GME 141018P00046000 P 10/18/14 46.0 3.20 3.40
GME 141018P00047000 P 10/18/14 47.0 3.95 4.15
GME 141018P00048000 P 10/18/14 48.0 4.75 5.00
GME 141018P00049000 P 10/18/14 49.0 4.95 6.00
GME 141018P00050000 P 10/18/14 50.0 6.10 6.90
GME 141018P00055000 P 10/18/14 55.0 10.45 11.80
GME 141018P00060000 P 10/18/14 60.0 15.20 16.80
GME 141018P00065000 P 10/18/14 65.0 20.10 21.80
GME 141024C00040000 C 10/24/14 40.0 4.00 4.25
GME 141024C00040500 C 10/24/14 40.5 3.60 3.90
GME 141024C00041000 C 10/24/14 41.0 3.25 3.50
GME 141024C00041500 C 10/24/14 41.5 2.87 3.05
GME 141024C00042000 C 10/24/14 42.0 2.55 2.74
GME 141024C00042500 C 10/24/14 42.5 2.25 2.40
GME 141024C00043000 C 10/24/14 43.0 2.00 2.14
GME 141024C00043500 C 10/24/14 43.5 1.74 1.85
GME 141024C00044000 C 10/24/14 44.0 1.48 1.61
GME 141024C00044500 C 10/24/14 44.5 1.27 1.38
GME 141024C00045000 C 10/24/14 45.0 1.15 1.20
GME 141024C00045500 C 10/24/14 45.5 0.91 1.04
GME 141024C00046000 C 10/24/14 46.0 0.78 0.89
GME 141024C00046500 C 10/24/14 46.5 0.66 0.75
GME 141024C00047000 C 10/24/14 47.0 0.56 0.64
GME 141024C00047500 C 10/24/14 47.5 0.46 0.55
GME 141024C00048000 C 10/24/14 48.0 0.37 0.51
GME 141024C00048500 C 10/24/14 48.5 0.31 0.46
GME 141024C00049000 C 10/24/14 49.0 0.26 0.40
GME 141024C00049500 C 10/24/14 49.5 0.21 0.35
GME 141024C00050000 C 10/24/14 50.0 0.17 0.30
GME 141024P00040000 P 10/24/14 40.0 0.60 0.74
GME 141024P00040500 P 10/24/14 40.5 0.72 0.84
GME 141024P00041000 P 10/24/14 41.0 0.85 0.99
GME 141024P00041500 P 10/24/14 41.5 1.01 1.14
GME 141024P00042000 P 10/24/14 42.0 1.18 1.31
GME 141024P00042500 P 10/24/14 42.5 1.37 1.50
GME 141024P00043000 P 10/24/14 43.0 1.58 1.73
GME 141024P00043500 P 10/24/14 43.5 1.84 1.96
GME 141024P00044000 P 10/24/14 44.0 2.08 2.22
GME 141024P00044500 P 10/24/14 44.5 2.36 2.52
GME 141024P00045000 P 10/24/14 45.0 2.67 2.82
GME 141024P00045500 P 10/24/14 45.5 2.96 3.15
GME 141024P00046000 P 10/24/14 46.0 3.30 3.50
GME 141024P00046500 P 10/24/14 46.5 3.65 3.95
GME 141024P00047000 P 10/24/14 47.0 4.05 4.35
GME 141024P00047500 P 10/24/14 47.5 4.45 4.75
GME 141024P00048000 P 10/24/14 48.0 4.85 5.15
GME 141024P00048500 P 10/24/14 48.5 5.30 5.55
GME 141024P00049000 P 10/24/14 49.0 5.70 6.00
GME 141024P00049500 P 10/24/14 49.5 5.40 6.50
GME 141024P00050000 P 10/24/14 50.0 5.85 7.00
GME 141031C00040000 C 10/31/14 40.0 4.15 4.40
GME 141031C00040500 C 10/31/14 40.5 3.75 4.00
GME 141031C00041000 C 10/31/14 41.0 3.40 3.65
GME 141031C00041500 C 10/31/14 41.5 3.05 3.25
GME 141031C00042000 C 10/31/14 42.0 2.72 2.93
GME 141031C00042500 C 10/31/14 42.5 2.43 2.56
GME 141031C00043000 C 10/31/14 43.0 2.15 2.29
GME 141031C00043500 C 10/31/14 43.5 1.92 2.03
GME 141031C00044000 C 10/31/14 44.0 1.66 1.78
GME 141031C00044500 C 10/31/14 44.5 1.46 1.56
GME 141031C00045000 C 10/31/14 45.0 1.27 1.37
GME 141031C00045500 C 10/31/14 45.5 1.08 1.21
GME 141031C00046000 C 10/31/14 46.0 0.97 1.04
GME 141031C00046500 C 10/31/14 46.5 0.80 0.91
GME 141031C00047000 C 10/31/14 47.0 0.68 0.78
GME 141031C00047500 C 10/31/14 47.5 0.59 0.66
GME 141031C00048000 C 10/31/14 48.0 0.48 0.58
GME 141031C00048500 C 10/31/14 48.5 0.41 0.57
GME 141031C00049000 C 10/31/14 49.0 0.34 0.52
GME 141031C00049500 C 10/31/14 49.5 0.29 0.45
GME 141031C00050000 C 10/31/14 50.0 0.24 0.40
GME 141031P00040000 P 10/31/14 40.0 0.75 0.87
GME 141031P00040500 P 10/31/14 40.5 0.88 1.01
GME 141031P00041000 P 10/31/14 41.0 1.02 1.14
GME 141031P00041500 P 10/31/14 41.5 1.18 1.31
GME 141031P00042000 P 10/31/14 42.0 1.36 1.49
GME 141031P00042500 P 10/31/14 42.5 1.55 1.69
GME 141031P00043000 P 10/31/14 43.0 1.77 1.92
GME 141031P00043500 P 10/31/14 43.5 2.01 2.16
GME 141031P00044000 P 10/31/14 44.0 2.26 2.39
GME 141031P00044500 P 10/31/14 44.5 2.55 2.72
GME 141031P00045000 P 10/31/14 45.0 2.85 2.99
GME 141031P00045500 P 10/31/14 45.5 3.15 3.35
GME 141031P00046000 P 10/31/14 46.0 3.45 3.70
GME 141031P00046500 P 10/31/14 46.5 3.80 4.05
GME 141031P00047000 P 10/31/14 47.0 4.20 4.50
GME 141031P00047500 P 10/31/14 47.5 4.55 4.90
GME 141031P00048000 P 10/31/14 48.0 4.95 5.30
GME 141031P00048500 P 10/31/14 48.5 5.40 5.70
GME 141031P00049000 P 10/31/14 49.0 5.80 6.10
GME 141031P00049500 P 10/31/14 49.5 6.25 6.55
GME 141031P00050000 P 10/31/14 50.0 5.95 7.05
GME 150117C00013000 C 01/17/15 13.0 30.05 31.65
GME 150117C00015000 C 01/17/15 15.0 28.10 29.50
GME 150117C00018000 C 01/17/15 18.0 24.00 26.45
GME 150117C00019000 C 01/17/15 19.0 24.20 25.45
GME 150117C00020000 C 01/17/15 20.0 23.20 24.45
GME 150117C00021000 C 01/17/15 21.0 22.20 23.60
GME 150117C00022000 C 01/17/15 22.0 21.20 22.45
GME 150117C00023000 C 01/17/15 23.0 20.10 21.75
GME 150117C00024000 C 01/17/15 24.0 19.10 20.55
GME 150117C00025000 C 01/17/15 25.0 18.20 19.45
GME 150117C00026000 C 01/17/15 26.0 17.25 18.60
GME 150117C00027000 C 01/17/15 27.0 16.25 17.65
GME 150117C00028000 C 01/17/15 28.0 15.30 16.65
GME 150117C00029000 C 01/17/15 29.0 14.20 15.70
GME 150117C00030000 C 01/17/15 30.0 13.40 14.45
GME 150117C00031000 C 01/17/15 31.0 12.50 13.45
GME 150117C00032000 C 01/17/15 32.0 11.55 12.40
GME 150117C00033000 C 01/17/15 33.0 10.70 12.00
GME 150117C00034000 C 01/17/15 34.0 9.80 11.10
GME 150117C00035000 C 01/17/15 35.0 9.05 9.35
GME 150117C00036000 C 01/17/15 36.0 8.25 8.55
GME 150117C00037000 C 01/17/15 37.0 7.45 7.75
GME 150117C00038000 C 01/17/15 38.0 6.75 7.00
GME 150117C00039000 C 01/17/15 39.0 6.05 6.30
GME 150117C00040000 C 01/17/15 40.0 5.40 5.60
GME 150117C00041000 C 01/17/15 41.0 4.75 5.00
GME 150117C00042000 C 01/17/15 42.0 4.20 4.40
GME 150117C00043000 C 01/17/15 43.0 3.70 3.90
GME 150117C00044000 C 01/17/15 44.0 3.25 3.40
GME 150117C00045000 C 01/17/15 45.0 2.83 2.94
GME 150117C00046000 C 01/17/15 46.0 2.45 2.56
GME 150117C00047000 C 01/17/15 47.0 2.11 2.21
GME 150117C00048000 C 01/17/15 48.0 1.82 1.91
GME 150117C00049000 C 01/17/15 49.0 1.55 1.63
GME 150117C00050000 C 01/17/15 50.0 1.35 1.40
GME 150117C00055000 C 01/17/15 55.0 0.58 0.76
GME 150117C00060000 C 01/17/15 60.0 0.23 0.35
GME 150117C00065000 C 01/17/15 65.0 0.06 0.20
GME 150117C00070000 C 01/17/15 70.0 0.02 0.11
GME 150117C00075000 C 01/17/15 75.0 0.00 0.06
GME 150117P00013000 P 01/17/15 13.0 0.00 0.03
GME 150117P00015000 P 01/17/15 15.0 0.00 0.04
GME 150117P00018000 P 01/17/15 18.0 0.00 0.05
GME 150117P00019000 P 01/17/15 19.0 0.00 0.05
GME 150117P00020000 P 01/17/15 20.0 0.00 0.06
GME 150117P00021000 P 01/17/15 21.0 0.01 0.08
GME 150117P00022000 P 01/17/15 22.0 0.01 0.10
GME 150117P00023000 P 01/17/15 23.0 0.03 0.12
GME 150117P00024000 P 01/17/15 24.0 0.06 0.15
GME 150117P00025000 P 01/17/15 25.0 0.11 0.17
GME 150117P00026000 P 01/17/15 26.0 0.09 0.22
GME 150117P00027000 P 01/17/15 27.0 0.12 0.26
GME 150117P00028000 P 01/17/15 28.0 0.17 0.31
GME 150117P00029000 P 01/17/15 29.0 0.22 0.37
GME 150117P00030000 P 01/17/15 30.0 0.29 0.44
GME 150117P00031000 P 01/17/15 31.0 0.37 0.51
GME 150117P00032000 P 01/17/15 32.0 0.47 0.61
GME 150117P00033000 P 01/17/15 33.0 0.59 0.74
GME 150117P00034000 P 01/17/15 34.0 0.83 0.89
GME 150117P00035000 P 01/17/15 35.0 0.92 1.09
GME 150117P00036000 P 01/17/15 36.0 1.12 1.30
GME 150117P00037000 P 01/17/15 37.0 1.36 1.49
GME 150117P00038000 P 01/17/15 38.0 1.70 1.78
GME 150117P00039000 P 01/17/15 39.0 1.95 2.09
GME 150117P00040000 P 01/17/15 40.0 2.37 2.47
GME 150117P00041000 P 01/17/15 41.0 2.78 2.87
GME 150117P00042000 P 01/17/15 42.0 3.20 3.35
GME 150117P00043000 P 01/17/15 43.0 3.70 3.85
GME 150117P00044000 P 01/17/15 44.0 4.20 4.35
GME 150117P00045000 P 01/17/15 45.0 4.75 4.95
GME 150117P00046000 P 01/17/15 46.0 5.40 5.55
GME 150117P00047000 P 01/17/15 47.0 6.05 6.25
GME 150117P00048000 P 01/17/15 48.0 6.75 6.90
GME 150117P00049000 P 01/17/15 49.0 7.45 7.65
GME 150117P00050000 P 01/17/15 50.0 8.20 8.55
GME 150117P00055000 P 01/17/15 55.0 11.60 12.75
GME 150117P00060000 P 01/17/15 60.0 16.10 17.55
GME 150117P00065000 P 01/17/15 65.0 20.90 22.35
GME 150117P00070000 P 01/17/15 70.0 25.85 27.20
GME 150117P00075000 P 01/17/15 75.0 30.65 32.25
GME 150417C00021000 C 04/17/15 21.0 22.10 24.40
GME 150417C00023000 C 04/17/15 23.0 20.15 21.90
GME 150417C00024000 C 04/17/15 24.0 19.20 20.70
GME 150417C00025000 C 04/17/15 25.0 18.20 19.60
GME 150417C00026000 C 04/17/15 26.0 17.30 18.75
GME 150417C00027000 C 04/17/15 27.0 16.35 17.70
GME 150417C00028000 C 04/17/15 28.0 15.35 16.80
GME 150417C00029000 C 04/17/15 29.0 14.50 15.95
GME 150417C00030000 C 04/17/15 30.0 13.65 15.05
GME 150417C00031000 C 04/17/15 31.0 12.80 14.20
GME 150417C00032000 C 04/17/15 32.0 11.90 13.40
GME 150417C00033000 C 04/17/15 33.0 11.10 12.50
GME 150417C00034000 C 04/17/15 34.0 10.40 10.70
GME 150417C00035000 C 04/17/15 35.0 9.60 9.95
GME 150417C00036000 C 04/17/15 36.0 8.85 9.20
GME 150417C00037000 C 04/17/15 37.0 8.15 8.50
GME 150417C00038000 C 04/17/15 38.0 7.50 7.90
GME 150417C00039000 C 04/17/15 39.0 6.85 7.25
GME 150417C00040000 C 04/17/15 40.0 6.25 6.65
GME 150417C00041000 C 04/17/15 41.0 5.70 5.90
GME 150417C00042000 C 04/17/15 42.0 5.20 5.55
GME 150417C00043000 C 04/17/15 43.0 4.70 5.05
GME 150417C00044000 C 04/17/15 44.0 4.30 4.40
GME 150417C00045000 C 04/17/15 45.0 3.80 4.10
GME 150417C00046000 C 04/17/15 46.0 3.45 3.80
GME 150417C00047000 C 04/17/15 47.0 3.05 3.25
GME 150417C00048000 C 04/17/15 48.0 2.76 3.10
GME 150417C00049000 C 04/17/15 49.0 2.46 2.80
GME 150417C00050000 C 04/17/15 50.0 2.19 2.31
GME 150417C00055000 C 04/17/15 55.0 1.18 1.49
GME 150417C00060000 C 04/17/15 60.0 0.62 0.87
GME 150417C00065000 C 04/17/15 65.0 0.29 0.50
GME 150417P00021000 P 04/17/15 21.0 0.09 0.20
GME 150417P00023000 P 04/17/15 23.0 0.16 0.28
GME 150417P00024000 P 04/17/15 24.0 0.21 0.38
GME 150417P00025000 P 04/17/15 25.0 0.27 0.43
GME 150417P00026000 P 04/17/15 26.0 0.33 0.53
GME 150417P00027000 P 04/17/15 27.0 0.42 0.61
GME 150417P00028000 P 04/17/15 28.0 0.52 0.67
GME 150417P00029000 P 04/17/15 29.0 0.64 0.79
GME 150417P00030000 P 04/17/15 30.0 0.77 0.93
GME 150417P00031000 P 04/17/15 31.0 0.93 1.10
GME 150417P00032000 P 04/17/15 32.0 1.11 1.31
GME 150417P00033000 P 04/17/15 33.0 1.30 1.49
GME 150417P00034000 P 04/17/15 34.0 1.54 1.73
GME 150417P00035000 P 04/17/15 35.0 1.79 2.00
GME 150417P00036000 P 04/17/15 36.0 2.07 2.30
GME 150417P00037000 P 04/17/15 37.0 2.39 2.61
GME 150417P00038000 P 04/17/15 38.0 2.74 2.93
GME 150417P00039000 P 04/17/15 39.0 3.15 3.40
GME 150417P00040000 P 04/17/15 40.0 3.55 3.80
GME 150417P00041000 P 04/17/15 41.0 4.00 4.20
GME 150417P00042000 P 04/17/15 42.0 4.45 4.75
GME 150417P00043000 P 04/17/15 43.0 5.00 5.25
GME 150417P00044000 P 04/17/15 44.0 5.50 5.75
GME 150417P00045000 P 04/17/15 45.0 6.10 6.40
GME 150417P00046000 P 04/17/15 46.0 6.70 7.00
GME 150417P00047000 P 04/17/15 47.0 7.30 7.60
GME 150417P00048000 P 04/17/15 48.0 8.00 8.35
GME 150417P00049000 P 04/17/15 49.0 8.70 9.05
GME 150417P00050000 P 04/17/15 50.0 9.40 9.70
GME 150417P00055000 P 04/17/15 55.0 13.40 13.80
GME 150417P00060000 P 04/17/15 60.0 16.80 18.15
GME 150417P00065000 P 04/17/15 65.0 21.40 22.90
GME 160115C00018000 C 01/15/16 18.0 24.70 27.30
GME 160115C00020000 C 01/15/16 20.0 23.20 25.40
GME 160115C00023000 C 01/15/16 23.0 20.25 22.70
GME 160115C00025000 C 01/15/16 25.0 18.45 20.10
GME 160115C00030000 C 01/15/16 30.0 14.45 14.90
GME 160115C00035000 C 01/15/16 35.0 10.95 11.40
GME 160115C00040000 C 01/15/16 40.0 8.20 8.60
GME 160115C00045000 C 01/15/16 45.0 6.00 6.40
GME 160115C00050000 C 01/15/16 50.0 4.25 4.65
GME 160115C00055000 C 01/15/16 55.0 2.99 3.40
GME 160115C00060000 C 01/15/16 60.0 2.11 2.45
GME 160115C00065000 C 01/15/16 65.0 1.39 1.77
GME 160115C00070000 C 01/15/16 70.0 0.91 1.28
GME 160115C00075000 C 01/15/16 75.0 0.60 0.93
GME 160115P00018000 P 01/15/16 18.0 0.40 0.50
GME 160115P00020000 P 01/15/16 20.0 0.55 0.77
GME 160115P00023000 P 01/15/16 23.0 0.94 1.18
GME 160115P00025000 P 01/15/16 25.0 1.28 1.53
GME 160115P00030000 P 01/15/16 30.0 2.44 2.69
GME 160115P00035000 P 01/15/16 35.0 4.10 4.40
GME 160115P00040000 P 01/15/16 40.0 6.35 6.70
GME 160115P00045000 P 01/15/16 45.0 9.10 9.55
GME 160115P00050000 P 01/15/16 50.0 12.35 12.85
GME 160115P00055000 P 01/15/16 55.0 16.05 16.55
GME 160115P00060000 P 01/15/16 60.0 20.10 20.60
GME 160115P00065000 P 01/15/16 65.0 24.40 24.90
GME 160115P00070000 P 01/15/16 70.0 27.90 29.35
GME 160115P00075000 P 01/15/16 75.0 31.85 34.05
GME 170120C00025000 C 01/20/17 25.0 18.85 21.00
GME 170120C00028000 C 01/20/17 28.0 16.75 18.25
GME 170120C00030000 C 01/20/17 30.0 15.40 16.95
GME 170120C00033000 C 01/20/17 33.0 13.55 15.10
GME 170120C00035000 C 01/20/17 35.0 12.45 13.95
GME 170120C00038000 C 01/20/17 38.0 10.90 12.20
GME 170120C00040000 C 01/20/17 40.0 10.00 11.25
GME 170120C00042000 C 01/20/17 42.0 9.15 10.35
GME 170120C00045000 C 01/20/17 45.0 8.00 9.15
GME 170120C00047000 C 01/20/17 47.0 7.30 8.40
GME 170120C00050000 C 01/20/17 50.0 6.40 7.40
GME 170120C00055000 C 01/20/17 55.0 5.05 6.00
GME 170120C00060000 C 01/20/17 60.0 4.00 4.80
GME 170120C00065000 C 01/20/17 65.0 3.10 3.90
GME 170120P00025000 P 01/20/17 25.0 2.59 3.05
GME 170120P00028000 P 01/20/17 28.0 3.25 4.05
GME 170120P00030000 P 01/20/17 30.0 3.95 4.75
GME 170120P00033000 P 01/20/17 33.0 5.05 6.00
GME 170120P00035000 P 01/20/17 35.0 5.90 6.90
GME 170120P00038000 P 01/20/17 38.0 7.35 8.30
GME 170120P00040000 P 01/20/17 40.0 8.35 9.55
GME 170120P00042000 P 01/20/17 42.0 9.45 10.70
GME 170120P00045000 P 01/20/17 45.0 11.15 12.55
GME 170120P00047000 P 01/20/17 47.0 12.40 13.80
GME 170120P00050000 P 01/20/17 50.0 14.65 15.80
GME 170120P00055000 P 01/20/17 55.0 17.55 19.40
GME 170120P00060000 P 01/20/17 60.0 21.25 23.20
GME 170120P00065000 P 01/20/17 65.0 25.70 27.25

OPRA data is delayed 15 minutes.