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 (2016-04-29)Premium Content

Gamestop Corp Holding Company (GME)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 160506C00021000 C 05/06/16 21.0 9.85 13.50
GME 160506C00022000 C 05/06/16 22.0 8.85 12.50
GME 160506C00023000 C 05/06/16 23.0 7.90 10.60
GME 160506C00023500 C 05/06/16 23.5 8.85 9.65
GME 160506C00024000 C 05/06/16 24.0 7.25 9.60
GME 160506C00024500 C 05/06/16 24.5 6.35 9.20
GME 160506C00025000 C 05/06/16 25.0 5.85 8.60
GME 160506C00025500 C 05/06/16 25.5 6.75 7.75
GME 160506C00026000 C 05/06/16 26.0 6.25 7.25
GME 160506C00026500 C 05/06/16 26.5 4.45 7.60
GME 160506C00027000 C 05/06/16 27.0 5.25 6.25
GME 160506C00027500 C 05/06/16 27.5 4.05 6.60
GME 160506C00028000 C 05/06/16 28.0 4.25 5.35
GME 160506C00028500 C 05/06/16 28.5 3.75 4.80
GME 160506C00029000 C 05/06/16 29.0 3.25 4.25
GME 160506C00029500 C 05/06/16 29.5 2.81 3.75
GME 160506C00030000 C 05/06/16 30.0 2.35 3.20
GME 160506C00030500 C 05/06/16 30.5 1.90 2.70
GME 160506C00031000 C 05/06/16 31.0 1.75 2.21
GME 160506C00031500 C 05/06/16 31.5 1.44 1.57
GME 160506C00032000 C 05/06/16 32.0 1.06 1.20
GME 160506C00032500 C 05/06/16 32.5 0.75 0.82
GME 160506C00033000 C 05/06/16 33.0 0.48 0.54
GME 160506C00033500 C 05/06/16 33.5 0.29 0.35
GME 160506C00034000 C 05/06/16 34.0 0.17 0.20
GME 160506C00034500 C 05/06/16 34.5 0.09 0.13
GME 160506C00035000 C 05/06/16 35.0 0.04 0.08
GME 160506C00035500 C 05/06/16 35.5 0.01 0.06
GME 160506C00036000 C 05/06/16 36.0 0.00 0.04
GME 160506C00036500 C 05/06/16 36.5 0.00 0.04
GME 160506C00037000 C 05/06/16 37.0 0.00 0.04
GME 160506C00037500 C 05/06/16 37.5 0.00 0.07
GME 160506C00038000 C 05/06/16 38.0 0.00 0.07
GME 160506C00038500 C 05/06/16 38.5 0.00 0.18
GME 160506C00039000 C 05/06/16 39.0 0.00 0.19
GME 160506C00039500 C 05/06/16 39.5 0.00 0.21
GME 160506C00040000 C 05/06/16 40.0 0.00 0.20
GME 160506C00040500 C 05/06/16 40.5 0.00 0.20
GME 160506C00041000 C 05/06/16 41.0 0.00 0.20
GME 160506C00041500 C 05/06/16 41.5 0.00 0.20
GME 160506C00042000 C 05/06/16 42.0 0.00 0.20
GME 160506C00042500 C 05/06/16 42.5 0.00 0.20
GME 160506C00043000 C 05/06/16 43.0 0.00 0.20
GME 160506C00043500 C 05/06/16 43.5 0.00 0.20
GME 160506C00044000 C 05/06/16 44.0 0.00 0.20
GME 160506P00021000 P 05/06/16 21.0 0.00 0.20
GME 160506P00022000 P 05/06/16 22.0 0.00 0.13
GME 160506P00023000 P 05/06/16 23.0 0.00 0.13
GME 160506P00023500 P 05/06/16 23.5 0.00 0.13
GME 160506P00024000 P 05/06/16 24.0 0.00 0.06
GME 160506P00024500 P 05/06/16 24.5 0.00 0.13
GME 160506P00025000 P 05/06/16 25.0 0.00 0.13
GME 160506P00025500 P 05/06/16 25.5 0.00 0.13
GME 160506P00026000 P 05/06/16 26.0 0.00 0.13
GME 160506P00026500 P 05/06/16 26.5 0.00 0.06
GME 160506P00027000 P 05/06/16 27.0 0.00 0.05
GME 160506P00027500 P 05/06/16 27.5 0.00 0.12
GME 160506P00028000 P 05/06/16 28.0 0.00 0.04
GME 160506P00028500 P 05/06/16 28.5 0.00 0.03
GME 160506P00029000 P 05/06/16 29.0 0.00 0.04
GME 160506P00029500 P 05/06/16 29.5 0.01 0.05
GME 160506P00030000 P 05/06/16 30.0 0.03 0.06
GME 160506P00030500 P 05/06/16 30.5 0.06 0.09
GME 160506P00031000 P 05/06/16 31.0 0.10 0.14
GME 160506P00031500 P 05/06/16 31.5 0.17 0.21
GME 160506P00032000 P 05/06/16 32.0 0.28 0.33
GME 160506P00032500 P 05/06/16 32.5 0.45 0.51
GME 160506P00033000 P 05/06/16 33.0 0.68 0.76
GME 160506P00033500 P 05/06/16 33.5 0.99 1.11
GME 160506P00034000 P 05/06/16 34.0 1.34 1.45
GME 160506P00034500 P 05/06/16 34.5 1.61 2.32
GME 160506P00035000 P 05/06/16 35.0 1.95 2.76
GME 160506P00035500 P 05/06/16 35.5 2.41 3.25
GME 160506P00036000 P 05/06/16 36.0 2.90 3.80
GME 160506P00036500 P 05/06/16 36.5 3.30 4.30
GME 160506P00037000 P 05/06/16 37.0 3.80 4.80
GME 160506P00037500 P 05/06/16 37.5 3.35 6.40
GME 160506P00038000 P 05/06/16 38.0 3.85 5.75
GME 160506P00038500 P 05/06/16 38.5 5.15 6.15
GME 160506P00039000 P 05/06/16 39.0 4.85 6.80
GME 160506P00039500 P 05/06/16 39.5 5.35 7.30
GME 160506P00040000 P 05/06/16 40.0 6.70 7.65
GME 160506P00040500 P 05/06/16 40.5 6.95 8.15
GME 160506P00041000 P 05/06/16 41.0 7.45 8.65
GME 160506P00041500 P 05/06/16 41.5 7.70 9.15
GME 160506P00042000 P 05/06/16 42.0 7.50 9.65
GME 160506P00042500 P 05/06/16 42.5 8.00 10.55
GME 160506P00043000 P 05/06/16 43.0 8.50 11.05
GME 160506P00043500 P 05/06/16 43.5 9.00 11.30
GME 160506P00044000 P 05/06/16 44.0 9.60 11.80
GME 160513C00022000 C 05/13/16 22.0 8.60 13.00
GME 160513C00023000 C 05/13/16 23.0 8.15 10.10
GME 160513C00024000 C 05/13/16 24.0 8.25 9.05
GME 160513C00024500 C 05/13/16 24.5 7.75 8.55
GME 160513C00025000 C 05/13/16 25.0 5.90 9.70
GME 160513C00025500 C 05/13/16 25.5 5.55 9.10
GME 160513C00026000 C 05/13/16 26.0 6.20 7.50
GME 160513C00026500 C 05/13/16 26.5 5.70 7.00
GME 160513C00027000 C 05/13/16 27.0 5.20 6.55
GME 160513C00027500 C 05/13/16 27.5 3.45 7.20
GME 160513C00028000 C 05/13/16 28.0 2.97 6.60
GME 160513C00028500 C 05/13/16 28.5 2.67 6.15
GME 160513C00029000 C 05/13/16 29.0 2.15 5.65
GME 160513C00029500 C 05/13/16 29.5 2.87 3.85
GME 160513C00030000 C 05/13/16 30.0 2.35 3.80
GME 160513C00030500 C 05/13/16 30.5 2.14 2.72
GME 160513C00031000 C 05/13/16 31.0 1.75 2.29
GME 160513C00031500 C 05/13/16 31.5 1.66 1.81
GME 160513C00032000 C 05/13/16 32.0 1.32 1.47
GME 160513C00032500 C 05/13/16 32.5 0.97 1.14
GME 160513C00033000 C 05/13/16 33.0 0.72 0.86
GME 160513C00033500 C 05/13/16 33.5 0.52 0.66
GME 160513C00034000 C 05/13/16 34.0 0.36 0.46
GME 160513C00034500 C 05/13/16 34.5 0.24 0.34
GME 160513C00035000 C 05/13/16 35.0 0.16 0.26
GME 160513C00035500 C 05/13/16 35.5 0.08 0.38
GME 160513C00036000 C 05/13/16 36.0 0.01 0.23
GME 160513C00036500 C 05/13/16 36.5 0.00 0.20
GME 160513C00037000 C 05/13/16 37.0 0.01 0.11
GME 160513C00037500 C 05/13/16 37.5 0.00 0.24
GME 160513C00038000 C 05/13/16 38.0 0.00 0.10
GME 160513C00038500 C 05/13/16 38.5 0.00 0.22
GME 160513C00039000 C 05/13/16 39.0 0.00 2.14
GME 160513C00039500 C 05/13/16 39.5 0.00 0.21
GME 160513C00040000 C 05/13/16 40.0 0.00 0.21
GME 160513C00040500 C 05/13/16 40.5 0.00 0.21
GME 160513C00041000 C 05/13/16 41.0 0.00 0.21
GME 160513C00041500 C 05/13/16 41.5 0.00 0.21
GME 160513C00042000 C 05/13/16 42.0 0.00 0.20
GME 160513C00042500 C 05/13/16 42.5 0.00 0.20
GME 160513C00043000 C 05/13/16 43.0 0.00 0.20
GME 160513C00043500 C 05/13/16 43.5 0.00 0.20
GME 160513C00044000 C 05/13/16 44.0 0.00 2.13
GME 160513P00022000 P 05/13/16 22.0 0.00 0.20
GME 160513P00023000 P 05/13/16 23.0 0.00 0.20
GME 160513P00024000 P 05/13/16 24.0 0.00 0.20
GME 160513P00024500 P 05/13/16 24.5 0.00 0.50
GME 160513P00025000 P 05/13/16 25.0 0.00 0.20
GME 160513P00025500 P 05/13/16 25.5 0.00 0.21
GME 160513P00026000 P 05/13/16 26.0 0.00 0.21
GME 160513P00026500 P 05/13/16 26.5 0.00 0.21
GME 160513P00027000 P 05/13/16 27.0 0.00 0.22
GME 160513P00027500 P 05/13/16 27.5 0.00 0.22
GME 160513P00028000 P 05/13/16 28.0 0.00 0.23
GME 160513P00028500 P 05/13/16 28.5 0.00 0.25
GME 160513P00029000 P 05/13/16 29.0 0.03 0.16
GME 160513P00029500 P 05/13/16 29.5 0.00 0.19
GME 160513P00030000 P 05/13/16 30.0 0.00 0.23
GME 160513P00030500 P 05/13/16 30.5 0.19 0.28
GME 160513P00031000 P 05/13/16 31.0 0.27 0.39
GME 160513P00031500 P 05/13/16 31.5 0.39 0.49
GME 160513P00032000 P 05/13/16 32.0 0.52 0.66
GME 160513P00032500 P 05/13/16 32.5 0.71 0.86
GME 160513P00033000 P 05/13/16 33.0 0.95 1.09
GME 160513P00033500 P 05/13/16 33.5 1.23 1.37
GME 160513P00034000 P 05/13/16 34.0 1.55 1.70
GME 160513P00034500 P 05/13/16 34.5 1.81 2.29
GME 160513P00035000 P 05/13/16 35.0 0.96 2.89
GME 160513P00035500 P 05/13/16 35.5 0.98 3.40
GME 160513P00036000 P 05/13/16 36.0 1.40 5.00
GME 160513P00036500 P 05/13/16 36.5 1.91 5.50
GME 160513P00037000 P 05/13/16 37.0 2.36 6.05
GME 160513P00037500 P 05/13/16 37.5 2.89 6.55
GME 160513P00038000 P 05/13/16 38.0 3.40 5.90
GME 160513P00038500 P 05/13/16 38.5 3.90 7.50
GME 160513P00039000 P 05/13/16 39.0 4.35 6.90
GME 160513P00039500 P 05/13/16 39.5 4.85 8.45
GME 160513P00040000 P 05/13/16 40.0 5.40 7.85
GME 160513P00040500 P 05/13/16 40.5 5.85 8.45
GME 160513P00041000 P 05/13/16 41.0 6.35 10.15
GME 160513P00041500 P 05/13/16 41.5 6.85 10.55
GME 160513P00042000 P 05/13/16 42.0 7.50 10.90
GME 160513P00042500 P 05/13/16 42.5 7.85 11.65
GME 160513P00043000 P 05/13/16 43.0 8.40 12.20
GME 160513P00043500 P 05/13/16 43.5 8.90 12.70
GME 160513P00044000 P 05/13/16 44.0 9.40 12.25
GME 160520C00020000 C 05/20/16 20.0 12.05 13.55
GME 160520C00021000 C 05/20/16 21.0 10.15 12.55
GME 160520C00022000 C 05/20/16 22.0 9.15 12.50
GME 160520C00022500 C 05/20/16 22.5 8.40 11.95
GME 160520C00023000 C 05/20/16 23.0 7.90 11.45
GME 160520C00023500 C 05/20/16 23.5 7.65 10.85
GME 160520C00024000 C 05/20/16 24.0 8.15 9.45
GME 160520C00024500 C 05/20/16 24.5 7.65 8.95
GME 160520C00025000 C 05/20/16 25.0 7.20 8.40
GME 160520C00025500 C 05/20/16 25.5 6.75 7.75
GME 160520C00026000 C 05/20/16 26.0 6.25 7.20
GME 160520C00026500 C 05/20/16 26.5 5.75 6.75
GME 160520C00027000 C 05/20/16 27.0 5.30 6.25
GME 160520C00027500 C 05/20/16 27.5 4.85 5.90
GME 160520C00028000 C 05/20/16 28.0 4.40 5.20
GME 160520C00028500 C 05/20/16 28.5 3.90 4.95
GME 160520C00029000 C 05/20/16 29.0 3.50 4.30
GME 160520C00029500 C 05/20/16 29.5 3.20 3.85
GME 160520C00030000 C 05/20/16 30.0 2.81 3.25
GME 160520C00030500 C 05/20/16 30.5 2.41 3.05
GME 160520C00031000 C 05/20/16 31.0 2.28 2.41
GME 160520C00031500 C 05/20/16 31.5 1.93 2.10
GME 160520C00032000 C 05/20/16 32.0 1.61 1.70
GME 160520C00032500 C 05/20/16 32.5 1.32 1.42
GME 160520C00033000 C 05/20/16 33.0 1.09 1.14
GME 160520C00033500 C 05/20/16 33.5 0.85 0.91
GME 160520C00034000 C 05/20/16 34.0 0.67 0.72
GME 160520C00034500 C 05/20/16 34.5 0.54 0.57
GME 160520C00035000 C 05/20/16 35.0 0.38 0.44
GME 160520C00035500 C 05/20/16 35.5 0.29 0.34
GME 160520C00036000 C 05/20/16 36.0 0.21 0.26
GME 160520C00036500 C 05/20/16 36.5 0.15 0.19
GME 160520C00037000 C 05/20/16 37.0 0.11 0.14
GME 160520C00037500 C 05/20/16 37.5 0.08 0.11
GME 160520C00038000 C 05/20/16 38.0 0.05 0.08
GME 160520C00038500 C 05/20/16 38.5 0.03 0.06
GME 160520C00039000 C 05/20/16 39.0 0.02 0.05
GME 160520C00039500 C 05/20/16 39.5 0.01 0.04
GME 160520C00040000 C 05/20/16 40.0 0.00 0.04
GME 160520C00041000 C 05/20/16 41.0 0.00 0.03
GME 160520C00042000 C 05/20/16 42.0 0.00 0.05
GME 160520P00020000 P 05/20/16 20.0 0.00 0.02
GME 160520P00021000 P 05/20/16 21.0 0.00 0.13
GME 160520P00022000 P 05/20/16 22.0 0.00 0.13
GME 160520P00022500 P 05/20/16 22.5 0.00 0.13
GME 160520P00023000 P 05/20/16 23.0 0.00 0.13
GME 160520P00023500 P 05/20/16 23.5 0.00 0.13
GME 160520P00024000 P 05/20/16 24.0 0.00 0.03
GME 160520P00024500 P 05/20/16 24.5 0.00 0.04
GME 160520P00025000 P 05/20/16 25.0 0.00 0.04
GME 160520P00025500 P 05/20/16 25.5 0.00 0.05
GME 160520P00026000 P 05/20/16 26.0 0.03 0.05
GME 160520P00026500 P 05/20/16 26.5 0.04 0.07
GME 160520P00027000 P 05/20/16 27.0 0.06 0.09
GME 160520P00027500 P 05/20/16 27.5 0.08 0.11
GME 160520P00028000 P 05/20/16 28.0 0.11 0.14
GME 160520P00028500 P 05/20/16 28.5 0.15 0.19
GME 160520P00029000 P 05/20/16 29.0 0.20 0.22
GME 160520P00029500 P 05/20/16 29.5 0.25 0.29
GME 160520P00030000 P 05/20/16 30.0 0.33 0.37
GME 160520P00030500 P 05/20/16 30.5 0.42 0.46
GME 160520P00031000 P 05/20/16 31.0 0.55 0.59
GME 160520P00031500 P 05/20/16 31.5 0.67 0.73
GME 160520P00032000 P 05/20/16 32.0 0.87 0.90
GME 160520P00032500 P 05/20/16 32.5 1.07 1.13
GME 160520P00033000 P 05/20/16 33.0 1.30 1.37
GME 160520P00033500 P 05/20/16 33.5 1.56 1.66
GME 160520P00034000 P 05/20/16 34.0 1.84 2.21
GME 160520P00034500 P 05/20/16 34.5 2.18 2.60
GME 160520P00035000 P 05/20/16 35.0 2.42 2.79
GME 160520P00035500 P 05/20/16 35.5 2.91 3.30
GME 160520P00036000 P 05/20/16 36.0 3.30 3.95
GME 160520P00036500 P 05/20/16 36.5 3.35 4.40
GME 160520P00037000 P 05/20/16 37.0 3.80 4.85
GME 160520P00037500 P 05/20/16 37.5 4.25 5.35
GME 160520P00038000 P 05/20/16 38.0 4.80 5.85
GME 160520P00038500 P 05/20/16 38.5 5.35 6.30
GME 160520P00039000 P 05/20/16 39.0 5.85 6.80
GME 160520P00039500 P 05/20/16 39.5 6.20 7.35
GME 160520P00040000 P 05/20/16 40.0 6.70 7.85
GME 160520P00041000 P 05/20/16 41.0 7.75 8.85
GME 160520P00042000 P 05/20/16 42.0 8.75 10.00
GME 160527C00021000 C 05/27/16 21.0 10.10 12.55
GME 160527C00022000 C 05/27/16 22.0 8.90 11.70
GME 160527C00023000 C 05/27/16 23.0 8.10 10.70
GME 160527C00023500 C 05/27/16 23.5 8.55 10.05
GME 160527C00024000 C 05/27/16 24.0 8.15 9.50
GME 160527C00024500 C 05/27/16 24.5 7.60 9.25
GME 160527C00025000 C 05/27/16 25.0 7.05 8.60
GME 160527C00025500 C 05/27/16 25.5 6.60 8.20
GME 160527C00026000 C 05/27/16 26.0 6.05 7.65
GME 160527C00026500 C 05/27/16 26.5 4.70 8.20
GME 160527C00027000 C 05/27/16 27.0 4.25 7.85
GME 160527C00027500 C 05/27/16 27.5 4.80 6.10
GME 160527C00028000 C 05/27/16 28.0 4.20 5.60
GME 160527C00028500 C 05/27/16 28.5 3.95 4.90
GME 160527C00029000 C 05/27/16 29.0 3.65 4.60
GME 160527C00029500 C 05/27/16 29.5 3.15 4.30
GME 160527C00030000 C 05/27/16 30.0 2.82 3.80
GME 160527C00030500 C 05/27/16 30.5 2.65 3.45
GME 160527C00031000 C 05/27/16 31.0 2.42 2.87
GME 160527C00031500 C 05/27/16 31.5 2.15 2.51
GME 160527C00032000 C 05/27/16 32.0 1.69 2.24
GME 160527C00032500 C 05/27/16 32.5 1.39 1.90
GME 160527C00033000 C 05/27/16 33.0 1.17 1.64
GME 160527C00033500 C 05/27/16 33.5 0.95 1.43
GME 160527C00034000 C 05/27/16 34.0 0.89 1.23
GME 160527C00034500 C 05/27/16 34.5 0.70 1.03
GME 160527C00035000 C 05/27/16 35.0 0.48 0.79
GME 160527C00035500 C 05/27/16 35.5 0.33 0.71
GME 160527C00036000 C 05/27/16 36.0 0.31 0.60
GME 160527C00036500 C 05/27/16 36.5 0.23 0.49
GME 160527C00037000 C 05/27/16 37.0 0.01 0.40
GME 160527C00037500 C 05/27/16 37.5 0.09 0.41
GME 160527C00038000 C 05/27/16 38.0 0.00 0.37
GME 160527C00038500 C 05/27/16 38.5 0.00 0.30
GME 160527C00039000 C 05/27/16 39.0 0.00 0.26
GME 160527C00039500 C 05/27/16 39.5 0.00 0.25
GME 160527C00040000 C 05/27/16 40.0 0.00 0.25
GME 160527C00040500 C 05/27/16 40.5 0.00 0.26
GME 160527C00041000 C 05/27/16 41.0 0.00 0.14
GME 160527C00041500 C 05/27/16 41.5 0.00 0.25
GME 160527C00042000 C 05/27/16 42.0 0.00 0.25
GME 160527C00042500 C 05/27/16 42.5 0.00 0.25
GME 160527C00043000 C 05/27/16 43.0 0.00 0.25
GME 160527C00043500 C 05/27/16 43.5 0.00 0.26
GME 160527C00044000 C 05/27/16 44.0 0.00 0.25
GME 160527P00021000 P 05/27/16 21.0 0.00 0.25
GME 160527P00022000 P 05/27/16 22.0 0.00 0.25
GME 160527P00023000 P 05/27/16 23.0 0.00 0.25
GME 160527P00023500 P 05/27/16 23.5 0.00 0.25
GME 160527P00024000 P 05/27/16 24.0 0.00 0.26
GME 160527P00024500 P 05/27/16 24.5 0.00 0.25
GME 160527P00025000 P 05/27/16 25.0 0.00 0.25
GME 160527P00025500 P 05/27/16 25.5 0.00 0.26
GME 160527P00026000 P 05/27/16 26.0 0.00 0.25
GME 160527P00026500 P 05/27/16 26.5 0.01 0.50
GME 160527P00027000 P 05/27/16 27.0 0.06 0.32
GME 160527P00027500 P 05/27/16 27.5 0.11 0.36
GME 160527P00028000 P 05/27/16 28.0 0.18 0.36
GME 160527P00028500 P 05/27/16 28.5 0.18 0.49
GME 160527P00029000 P 05/27/16 29.0 0.30 0.68
GME 160527P00029500 P 05/27/16 29.5 0.36 0.69
GME 160527P00030000 P 05/27/16 30.0 0.45 0.78
GME 160527P00030500 P 05/27/16 30.5 0.53 0.89
GME 160527P00031000 P 05/27/16 31.0 0.68 1.02
GME 160527P00031500 P 05/27/16 31.5 0.82 1.24
GME 160527P00032000 P 05/27/16 32.0 1.03 1.41
GME 160527P00032500 P 05/27/16 32.5 1.19 1.66
GME 160527P00033000 P 05/27/16 33.0 1.44 2.04
GME 160527P00033500 P 05/27/16 33.5 1.75 2.30
GME 160527P00034000 P 05/27/16 34.0 2.09 2.60
GME 160527P00034500 P 05/27/16 34.5 2.46 2.91
GME 160527P00035000 P 05/27/16 35.0 2.76 3.25
GME 160527P00035500 P 05/27/16 35.5 2.82 3.95
GME 160527P00036000 P 05/27/16 36.0 3.40 4.30
GME 160527P00036500 P 05/27/16 36.5 3.15 4.65
GME 160527P00037000 P 05/27/16 37.0 3.65 5.25
GME 160527P00037500 P 05/27/16 37.5 4.15 5.65
GME 160527P00038000 P 05/27/16 38.0 4.65 6.20
GME 160527P00038500 P 05/27/16 38.5 4.00 7.70
GME 160527P00039000 P 05/27/16 39.0 4.45 8.10
GME 160527P00039500 P 05/27/16 39.5 6.15 7.70
GME 160527P00040000 P 05/27/16 40.0 6.65 8.25
GME 160527P00040500 P 05/27/16 40.5 7.15 8.65
GME 160527P00041000 P 05/27/16 41.0 7.70 9.20
GME 160527P00041500 P 05/27/16 41.5 8.20 9.65
GME 160527P00042000 P 05/27/16 42.0 7.60 10.05
GME 160527P00042500 P 05/27/16 42.5 7.85 11.55
GME 160527P00043000 P 05/27/16 43.0 8.35 11.95
GME 160527P00043500 P 05/27/16 43.5 8.85 12.55
GME 160527P00044000 P 05/27/16 44.0 9.45 13.05
GME 160603C00023000 C 06/03/16 23.0 8.05 11.60
GME 160603C00024000 C 06/03/16 24.0 7.15 10.60
GME 160603C00025000 C 06/03/16 25.0 7.05 8.85
GME 160603C00025500 C 06/03/16 25.5 6.60 8.35
GME 160603C00026000 C 06/03/16 26.0 6.15 7.50
GME 160603C00026500 C 06/03/16 26.5 5.75 6.95
GME 160603C00027000 C 06/03/16 27.0 5.35 6.40
GME 160603C00027500 C 06/03/16 27.5 4.95 5.95
GME 160603C00028000 C 06/03/16 28.0 4.55 5.45
GME 160603C00028500 C 06/03/16 28.5 4.10 4.90
GME 160603C00029000 C 06/03/16 29.0 3.75 4.50
GME 160603C00029500 C 06/03/16 29.5 3.35 4.35
GME 160603C00030000 C 06/03/16 30.0 3.00 3.80
GME 160603C00030500 C 06/03/16 30.5 2.85 3.25
GME 160603C00031000 C 06/03/16 31.0 2.47 2.92
GME 160603C00031500 C 06/03/16 31.5 2.16 2.61
GME 160603C00032000 C 06/03/16 32.0 1.88 2.29
GME 160603C00032500 C 06/03/16 32.5 1.64 2.02
GME 160603C00033000 C 06/03/16 33.0 1.46 1.75
GME 160603C00033500 C 06/03/16 33.5 1.19 1.50
GME 160603C00034000 C 06/03/16 34.0 1.11 1.28
GME 160603C00034500 C 06/03/16 34.5 0.90 1.10
GME 160603C00035000 C 06/03/16 35.0 0.63 0.92
GME 160603C00035500 C 06/03/16 35.5 0.49 0.78
GME 160603C00036000 C 06/03/16 36.0 0.51 0.66
GME 160603C00036500 C 06/03/16 36.5 0.41 0.55
GME 160603C00037000 C 06/03/16 37.0 0.22 0.48
GME 160603C00037500 C 06/03/16 37.5 0.19 0.84
GME 160603C00038000 C 06/03/16 38.0 0.01 0.38
GME 160603C00038500 C 06/03/16 38.5 0.11 0.73
GME 160603C00039000 C 06/03/16 39.0 0.07 0.27
GME 160603C00039500 C 06/03/16 39.5 0.07 0.25
GME 160603C00040000 C 06/03/16 40.0 0.01 0.25
GME 160603C00040500 C 06/03/16 40.5 0.01 0.25
GME 160603C00041000 C 06/03/16 41.0 0.00 0.37
GME 160603C00041500 C 06/03/16 41.5 0.00 0.26
GME 160603C00042000 C 06/03/16 42.0 0.00 0.50
GME 160603C00042500 C 06/03/16 42.5 0.00 0.26
GME 160603C00043000 C 06/03/16 43.0 0.00 0.24
GME 160603C00043500 C 06/03/16 43.5 0.00 0.23
GME 160603C00044000 C 06/03/16 44.0 0.00 0.23
GME 160603P00023000 P 06/03/16 23.0 0.01 0.14
GME 160603P00024000 P 06/03/16 24.0 0.00 0.25
GME 160603P00025000 P 06/03/16 25.0 0.06 0.25
GME 160603P00025500 P 06/03/16 25.5 0.00 0.27
GME 160603P00026000 P 06/03/16 26.0 0.00 0.30
GME 160603P00026500 P 06/03/16 26.5 0.00 0.34
GME 160603P00027000 P 06/03/16 27.0 0.00 0.38
GME 160603P00027500 P 06/03/16 27.5 0.00 0.43
GME 160603P00028000 P 06/03/16 28.0 0.00 0.50
GME 160603P00028500 P 06/03/16 28.5 0.33 0.59
GME 160603P00029000 P 06/03/16 29.0 0.54 0.60
GME 160603P00029500 P 06/03/16 29.5 0.64 0.84
GME 160603P00030000 P 06/03/16 30.0 0.77 0.94
GME 160603P00030500 P 06/03/16 30.5 0.89 1.00
GME 160603P00031000 P 06/03/16 31.0 1.06 1.17
GME 160603P00031500 P 06/03/16 31.5 1.22 1.36
GME 160603P00032000 P 06/03/16 32.0 1.44 1.54
GME 160603P00032500 P 06/03/16 32.5 1.64 1.84
GME 160603P00033000 P 06/03/16 33.0 1.89 2.29
GME 160603P00033500 P 06/03/16 33.5 2.18 2.56
GME 160603P00034000 P 06/03/16 34.0 2.46 2.92
GME 160603P00034500 P 06/03/16 34.5 2.80 3.25
GME 160603P00035000 P 06/03/16 35.0 2.85 3.90
GME 160603P00035500 P 06/03/16 35.5 2.80 4.05
GME 160603P00036000 P 06/03/16 36.0 3.35 4.55
GME 160603P00036500 P 06/03/16 36.5 2.65 4.95
GME 160603P00037000 P 06/03/16 37.0 3.00 5.35
GME 160603P00037500 P 06/03/16 37.5 3.45 5.80
GME 160603P00038000 P 06/03/16 38.0 4.65 6.30
GME 160603P00038500 P 06/03/16 38.5 5.10 6.80
GME 160603P00039000 P 06/03/16 39.0 4.85 7.55
GME 160603P00039500 P 06/03/16 39.5 6.15 7.75
GME 160603P00040000 P 06/03/16 40.0 6.65 8.25
GME 160603P00040500 P 06/03/16 40.5 7.15 8.80
GME 160603P00041000 P 06/03/16 41.0 7.65 9.15
GME 160603P00041500 P 06/03/16 41.5 7.25 9.80
GME 160603P00042000 P 06/03/16 42.0 7.90 10.55
GME 160603P00042500 P 06/03/16 42.5 8.30 10.95
GME 160603P00043000 P 06/03/16 43.0 8.75 11.35
GME 160603P00043500 P 06/03/16 43.5 9.20 11.70
GME 160603P00044000 P 06/03/16 44.0 9.85 12.25
GME 160610C00024000 C 06/10/16 24.0 8.10 11.00
GME 160610C00025000 C 06/10/16 25.0 6.75 8.90
GME 160610C00026000 C 06/10/16 26.0 6.05 7.85
GME 160610C00026500 C 06/10/16 26.5 5.70 6.90
GME 160610C00027000 C 06/10/16 27.0 5.00 6.85
GME 160610C00027500 C 06/10/16 27.5 4.65 5.90
GME 160610C00028000 C 06/10/16 28.0 3.70 5.55
GME 160610C00028500 C 06/10/16 28.5 3.85 5.10
GME 160610C00029000 C 06/10/16 29.0 3.35 4.55
GME 160610C00029500 C 06/10/16 29.5 3.30 4.30
GME 160610C00030000 C 06/10/16 30.0 2.98 3.80
GME 160610C00030500 C 06/10/16 30.5 2.88 3.35
GME 160610C00031000 C 06/10/16 31.0 2.49 2.99
GME 160610C00031500 C 06/10/16 31.5 2.18 2.73
GME 160610C00032000 C 06/10/16 32.0 1.87 2.40
GME 160610C00032500 C 06/10/16 32.5 1.59 2.07
GME 160610C00033000 C 06/10/16 33.0 1.49 1.79
GME 160610C00033500 C 06/10/16 33.5 1.20 1.62
GME 160610C00034000 C 06/10/16 34.0 0.92 1.49
GME 160610C00034500 C 06/10/16 34.5 0.85 1.28
GME 160610C00035000 C 06/10/16 35.0 0.70 1.00
GME 160610C00035500 C 06/10/16 35.5 0.53 0.94
GME 160610C00036000 C 06/10/16 36.0 0.47 0.79
GME 160610C00036500 C 06/10/16 36.5 0.36 0.62
GME 160610C00037000 C 06/10/16 37.0 0.22 0.52
GME 160610C00037500 C 06/10/16 37.5 0.01 0.79
GME 160610C00038000 C 06/10/16 38.0 0.04 0.40
GME 160610C00038500 C 06/10/16 38.5 0.00 1.01
GME 160610C00039000 C 06/10/16 39.0 0.03 0.47
GME 160610C00039500 C 06/10/16 39.5 0.00 1.87
GME 160610C00040000 C 06/10/16 40.0 0.00 0.35
GME 160610C00040500 C 06/10/16 40.5 0.00 1.65
GME 160610C00041000 C 06/10/16 41.0 0.00 0.30
GME 160610C00041500 C 06/10/16 41.5 0.00 0.29
GME 160610C00042000 C 06/10/16 42.0 0.00 0.64
GME 160610C00042500 C 06/10/16 42.5 0.00 0.45
GME 160610C00043000 C 06/10/16 43.0 0.00 0.45
GME 160610C00043500 C 06/10/16 43.5 0.00 0.24
GME 160610C00044000 C 06/10/16 44.0 0.00 0.23
GME 160610P00024000 P 06/10/16 24.0 0.00 0.50
GME 160610P00025000 P 06/10/16 25.0 0.01 0.38
GME 160610P00026000 P 06/10/16 26.0 0.00 0.46
GME 160610P00026500 P 06/10/16 26.5 0.00 0.50
GME 160610P00027000 P 06/10/16 27.0 0.00 0.47
GME 160610P00027500 P 06/10/16 27.5 0.00 0.54
GME 160610P00028000 P 06/10/16 28.0 0.00 0.63
GME 160610P00028500 P 06/10/16 28.5 0.41 0.73
GME 160610P00029000 P 06/10/16 29.0 0.46 0.84
GME 160610P00029500 P 06/10/16 29.5 0.66 0.92
GME 160610P00030000 P 06/10/16 30.0 0.78 1.06
GME 160610P00030500 P 06/10/16 30.5 0.95 1.31
GME 160610P00031000 P 06/10/16 31.0 1.10 1.40
GME 160610P00031500 P 06/10/16 31.5 1.26 1.72
GME 160610P00032000 P 06/10/16 32.0 1.42 1.94
GME 160610P00032500 P 06/10/16 32.5 1.76 2.15
GME 160610P00033000 P 06/10/16 33.0 1.98 2.45
GME 160610P00033500 P 06/10/16 33.5 2.25 2.74
GME 160610P00034000 P 06/10/16 34.0 2.54 3.10
GME 160610P00034500 P 06/10/16 34.5 2.85 3.40
GME 160610P00035000 P 06/10/16 35.0 3.25 3.70
GME 160610P00035500 P 06/10/16 35.5 2.83 4.35
GME 160610P00036000 P 06/10/16 36.0 3.30 4.90
GME 160610P00036500 P 06/10/16 36.5 2.59 5.40
GME 160610P00037000 P 06/10/16 37.0 3.00 6.15
GME 160610P00037500 P 06/10/16 37.5 3.60 6.45
GME 160610P00038000 P 06/10/16 38.0 4.00 6.45
GME 160610P00038500 P 06/10/16 38.5 4.40 7.90
GME 160610P00039000 P 06/10/16 39.0 4.80 8.00
GME 160610P00039500 P 06/10/16 39.5 5.05 8.45
GME 160610P00040000 P 06/10/16 40.0 5.75 8.95
GME 160610P00040500 P 06/10/16 40.5 6.20 9.50
GME 160610P00041000 P 06/10/16 41.0 6.50 10.00
GME 160610P00041500 P 06/10/16 41.5 7.20 10.50
GME 160610P00042000 P 06/10/16 42.0 7.50 10.90
GME 160610P00042500 P 06/10/16 42.5 7.90 11.55
GME 160610P00043000 P 06/10/16 43.0 8.55 11.60
GME 160610P00043500 P 06/10/16 43.5 9.30 13.00
GME 160610P00044000 P 06/10/16 44.0 9.55 12.95
GME 160617C00022000 C 06/17/16 22.0 10.05 11.95
GME 160617C00023000 C 06/17/16 23.0 8.20 11.30
GME 160617C00024000 C 06/17/16 24.0 8.20 9.45
GME 160617C00025000 C 06/17/16 25.0 7.10 8.45
GME 160617C00026000 C 06/17/16 26.0 6.10 7.55
GME 160617C00027000 C 06/17/16 27.0 5.55 6.35
GME 160617C00028000 C 06/17/16 28.0 4.70 5.45
GME 160617C00029000 C 06/17/16 29.0 3.85 4.55
GME 160617C00030000 C 06/17/16 30.0 3.10 3.75
GME 160617C00031000 C 06/17/16 31.0 2.60 2.97
GME 160617C00032000 C 06/17/16 32.0 2.00 2.34
GME 160617C00033000 C 06/17/16 33.0 1.73 1.78
GME 160617C00034000 C 06/17/16 34.0 1.31 1.35
GME 160617C00035000 C 06/17/16 35.0 0.96 1.00
GME 160617C00036000 C 06/17/16 36.0 0.68 0.72
GME 160617C00037000 C 06/17/16 37.0 0.48 0.53
GME 160617C00038000 C 06/17/16 38.0 0.33 0.37
GME 160617C00039000 C 06/17/16 39.0 0.22 0.26
GME 160617C00040000 C 06/17/16 40.0 0.14 0.19
GME 160617C00041000 C 06/17/16 41.0 0.10 0.13
GME 160617C00042000 C 06/17/16 42.0 0.06 0.08
GME 160617C00043000 C 06/17/16 43.0 0.03 0.10
GME 160617C00044000 C 06/17/16 44.0 0.02 0.05
GME 160617P00022000 P 06/17/16 22.0 0.05 0.10
GME 160617P00023000 P 06/17/16 23.0 0.09 0.13
GME 160617P00024000 P 06/17/16 24.0 0.13 0.17
GME 160617P00025000 P 06/17/16 25.0 0.19 0.23
GME 160617P00026000 P 06/17/16 26.0 0.28 0.32
GME 160617P00027000 P 06/17/16 27.0 0.39 0.44
GME 160617P00028000 P 06/17/16 28.0 0.55 0.59
GME 160617P00029000 P 06/17/16 29.0 0.77 0.81
GME 160617P00030000 P 06/17/16 30.0 1.05 1.10
GME 160617P00031000 P 06/17/16 31.0 1.39 1.44
GME 160617P00032000 P 06/17/16 32.0 1.81 1.86
GME 160617P00033000 P 06/17/16 33.0 2.15 2.44
GME 160617P00034000 P 06/17/16 34.0 2.68 3.05
GME 160617P00035000 P 06/17/16 35.0 3.30 3.90
GME 160617P00036000 P 06/17/16 36.0 3.95 4.75
GME 160617P00037000 P 06/17/16 37.0 4.75 5.65
GME 160617P00038000 P 06/17/16 38.0 5.60 6.45
GME 160617P00039000 P 06/17/16 39.0 6.45 7.45
GME 160617P00040000 P 06/17/16 40.0 7.40 8.40
GME 160617P00041000 P 06/17/16 41.0 8.30 9.95
GME 160617P00042000 P 06/17/16 42.0 8.05 10.40
GME 160617P00043000 P 06/17/16 43.0 9.05 11.95
GME 160617P00044000 P 06/17/16 44.0 10.05 12.45
GME 160715C00013000 C 07/15/16 13.0 17.75 20.85
GME 160715C00014000 C 07/15/16 14.0 16.75 19.85
GME 160715C00015000 C 07/15/16 15.0 15.75 18.85
GME 160715C00016000 C 07/15/16 16.0 14.75 17.85
GME 160715C00017000 C 07/15/16 17.0 13.75 16.85
GME 160715C00018000 C 07/15/16 18.0 12.75 15.80
GME 160715C00019000 C 07/15/16 19.0 11.75 14.80
GME 160715C00020000 C 07/15/16 20.0 10.75 14.65
GME 160715C00021000 C 07/15/16 21.0 9.75 13.55
GME 160715C00022000 C 07/15/16 22.0 10.00 11.50
GME 160715C00023000 C 07/15/16 23.0 9.20 10.75
GME 160715C00024000 C 07/15/16 24.0 8.40 9.65
GME 160715C00025000 C 07/15/16 25.0 7.35 8.50
GME 160715C00026000 C 07/15/16 26.0 6.50 7.35
GME 160715C00027000 C 07/15/16 27.0 5.65 6.45
GME 160715C00028000 C 07/15/16 28.0 5.00 5.55
GME 160715C00029000 C 07/15/16 29.0 4.35 4.60
GME 160715C00030000 C 07/15/16 30.0 3.65 3.85
GME 160715C00031000 C 07/15/16 31.0 2.94 3.20
GME 160715C00032000 C 07/15/16 32.0 2.49 2.58
GME 160715C00033000 C 07/15/16 33.0 2.00 2.07
GME 160715C00034000 C 07/15/16 34.0 1.57 1.64
GME 160715C00035000 C 07/15/16 35.0 1.14 1.28
GME 160715C00036000 C 07/15/16 36.0 0.92 0.98
GME 160715C00037000 C 07/15/16 37.0 0.64 0.75
GME 160715C00038000 C 07/15/16 38.0 0.48 0.56
GME 160715C00039000 C 07/15/16 39.0 0.31 0.43
GME 160715C00040000 C 07/15/16 40.0 0.20 0.33
GME 160715C00041000 C 07/15/16 41.0 0.13 0.25
GME 160715C00042000 C 07/15/16 42.0 0.08 0.17
GME 160715C00043000 C 07/15/16 43.0 0.07 0.15
GME 160715C00044000 C 07/15/16 44.0 0.05 0.10
GME 160715C00045000 C 07/15/16 45.0 0.02 0.09
GME 160715C00046000 C 07/15/16 46.0 0.01 0.07
GME 160715C00047000 C 07/15/16 47.0 0.01 0.06
GME 160715C00048000 C 07/15/16 48.0 0.00 0.05
GME 160715C00049000 C 07/15/16 49.0 0.00 0.05
GME 160715C00050000 C 07/15/16 50.0 0.00 0.04
GME 160715P00013000 P 07/15/16 13.0 0.00 0.03
GME 160715P00014000 P 07/15/16 14.0 0.00 0.03
GME 160715P00015000 P 07/15/16 15.0 0.00 0.03
GME 160715P00016000 P 07/15/16 16.0 0.00 0.04
GME 160715P00017000 P 07/15/16 17.0 0.00 0.04
GME 160715P00018000 P 07/15/16 18.0 0.00 0.05
GME 160715P00019000 P 07/15/16 19.0 0.00 0.07
GME 160715P00020000 P 07/15/16 20.0 0.02 0.09
GME 160715P00021000 P 07/15/16 21.0 0.06 0.12
GME 160715P00022000 P 07/15/16 22.0 0.08 0.16
GME 160715P00023000 P 07/15/16 23.0 0.11 0.21
GME 160715P00024000 P 07/15/16 24.0 0.16 0.28
GME 160715P00025000 P 07/15/16 25.0 0.30 0.38
GME 160715P00026000 P 07/15/16 26.0 0.40 0.51
GME 160715P00027000 P 07/15/16 27.0 0.57 0.63
GME 160715P00028000 P 07/15/16 28.0 0.77 0.84
GME 160715P00029000 P 07/15/16 29.0 1.02 1.08
GME 160715P00030000 P 07/15/16 30.0 1.32 1.37
GME 160715P00031000 P 07/15/16 31.0 1.70 1.76
GME 160715P00032000 P 07/15/16 32.0 2.13 2.21
GME 160715P00033000 P 07/15/16 33.0 2.62 2.73
GME 160715P00034000 P 07/15/16 34.0 3.15 3.40
GME 160715P00035000 P 07/15/16 35.0 3.80 4.05
GME 160715P00036000 P 07/15/16 36.0 4.50 4.80
GME 160715P00037000 P 07/15/16 37.0 5.25 5.55
GME 160715P00038000 P 07/15/16 38.0 5.90 6.40
GME 160715P00039000 P 07/15/16 39.0 5.50 7.55
GME 160715P00040000 P 07/15/16 40.0 6.40 8.50
GME 160715P00041000 P 07/15/16 41.0 7.30 9.40
GME 160715P00042000 P 07/15/16 42.0 8.30 10.35
GME 160715P00043000 P 07/15/16 43.0 10.05 11.30
GME 160715P00044000 P 07/15/16 44.0 10.50 12.75
GME 160715P00045000 P 07/15/16 45.0 11.20 13.35
GME 160715P00046000 P 07/15/16 46.0 12.15 14.25
GME 160715P00047000 P 07/15/16 47.0 12.75 15.35
GME 160715P00048000 P 07/15/16 48.0 13.80 16.40
GME 160715P00049000 P 07/15/16 49.0 15.15 17.25
GME 160715P00050000 P 07/15/16 50.0 16.15 18.20
GME 161021C00015000 C 10/21/16 15.0 15.90 20.15
GME 161021C00016000 C 10/21/16 16.0 14.45 17.85
GME 161021C00017000 C 10/21/16 17.0 13.45 16.85
GME 161021C00018000 C 10/21/16 18.0 12.65 15.80
GME 161021C00019000 C 10/21/16 19.0 11.80 14.80
GME 161021C00020000 C 10/21/16 20.0 11.35 13.75
GME 161021C00021000 C 10/21/16 21.0 11.00 12.85
GME 161021C00022000 C 10/21/16 22.0 10.00 11.80
GME 161021C00023000 C 10/21/16 23.0 8.20 11.80
GME 161021C00024000 C 10/21/16 24.0 8.15 9.75
GME 161021C00025000 C 10/21/16 25.0 7.35 8.75
GME 161021C00026000 C 10/21/16 26.0 5.70 9.30
GME 161021C00027000 C 10/21/16 27.0 6.45 6.75
GME 161021C00028000 C 10/21/16 28.0 5.70 6.00
GME 161021C00029000 C 10/21/16 29.0 5.00 5.30
GME 161021C00030000 C 10/21/16 30.0 4.40 4.70
GME 161021C00031000 C 10/21/16 31.0 3.80 4.10
GME 161021C00032000 C 10/21/16 32.0 3.30 3.55
GME 161021C00033000 C 10/21/16 33.0 2.86 3.10
GME 161021C00034000 C 10/21/16 34.0 2.34 2.64
GME 161021C00035000 C 10/21/16 35.0 2.07 2.27
GME 161021C00036000 C 10/21/16 36.0 1.73 1.92
GME 161021C00037000 C 10/21/16 37.0 1.39 1.63
GME 161021C00038000 C 10/21/16 38.0 1.19 1.37
GME 161021C00039000 C 10/21/16 39.0 0.99 1.14
GME 161021C00040000 C 10/21/16 40.0 0.80 0.95
GME 161021C00041000 C 10/21/16 41.0 0.65 0.81
GME 161021C00042000 C 10/21/16 42.0 0.52 0.66
GME 161021C00043000 C 10/21/16 43.0 0.42 0.54
GME 161021C00044000 C 10/21/16 44.0 0.31 0.44
GME 161021C00045000 C 10/21/16 45.0 0.24 0.39
GME 161021C00046000 C 10/21/16 46.0 0.19 0.29
GME 161021C00047000 C 10/21/16 47.0 0.14 0.27
GME 161021C00048000 C 10/21/16 48.0 0.11 0.23
GME 161021C00049000 C 10/21/16 49.0 0.08 0.19
GME 161021P00015000 P 10/21/16 15.0 0.05 0.11
GME 161021P00016000 P 10/21/16 16.0 0.05 0.15
GME 161021P00017000 P 10/21/16 17.0 0.08 0.19
GME 161021P00018000 P 10/21/16 18.0 0.13 0.25
GME 161021P00019000 P 10/21/16 19.0 0.18 0.31
GME 161021P00020000 P 10/21/16 20.0 0.25 0.40
GME 161021P00021000 P 10/21/16 21.0 0.35 0.50
GME 161021P00022000 P 10/21/16 22.0 0.46 0.62
GME 161021P00023000 P 10/21/16 23.0 0.61 0.77
GME 161021P00024000 P 10/21/16 24.0 0.78 0.92
GME 161021P00025000 P 10/21/16 25.0 0.99 1.13
GME 161021P00026000 P 10/21/16 26.0 1.22 1.38
GME 161021P00027000 P 10/21/16 27.0 1.48 1.63
GME 161021P00028000 P 10/21/16 28.0 1.79 1.95
GME 161021P00029000 P 10/21/16 29.0 2.14 2.32
GME 161021P00030000 P 10/21/16 30.0 2.53 2.70
GME 161021P00031000 P 10/21/16 31.0 2.97 3.20
GME 161021P00032000 P 10/21/16 32.0 3.45 3.65
GME 161021P00033000 P 10/21/16 33.0 3.95 4.20
GME 161021P00034000 P 10/21/16 34.0 4.55 4.80
GME 161021P00035000 P 10/21/16 35.0 5.15 5.40
GME 161021P00036000 P 10/21/16 36.0 5.85 6.05
GME 161021P00037000 P 10/21/16 37.0 6.55 6.75
GME 161021P00038000 P 10/21/16 38.0 7.30 7.65
GME 161021P00039000 P 10/21/16 39.0 8.10 8.45
GME 161021P00040000 P 10/21/16 40.0 8.90 9.25
GME 161021P00041000 P 10/21/16 41.0 7.90 11.45
GME 161021P00042000 P 10/21/16 42.0 8.65 11.50
GME 161021P00043000 P 10/21/16 43.0 9.60 12.30
GME 161021P00044000 P 10/21/16 44.0 10.55 13.00
GME 161021P00045000 P 10/21/16 45.0 11.20 14.15
GME 161021P00046000 P 10/21/16 46.0 12.15 15.10
GME 161021P00047000 P 10/21/16 47.0 13.50 16.05
GME 161021P00048000 P 10/21/16 48.0 14.10 17.00
GME 161021P00049000 P 10/21/16 49.0 15.10 17.95
GME 170120C00013000 C 01/20/17 13.0 17.40 21.90
GME 170120C00015000 C 01/20/17 15.0 15.60 19.85
GME 170120C00017000 C 01/20/17 17.0 13.90 17.90
GME 170120C00018000 C 01/20/17 18.0 12.80 16.85
GME 170120C00019000 C 01/20/17 19.0 13.00 14.75
GME 170120C00020000 C 01/20/17 20.0 11.60 13.75
GME 170120C00021000 C 01/20/17 21.0 10.10 13.75
GME 170120C00022000 C 01/20/17 22.0 9.00 12.60
GME 170120C00023000 C 01/20/17 23.0 9.50 10.50
GME 170120C00024000 C 01/20/17 24.0 8.70 9.75
GME 170120C00025000 C 01/20/17 25.0 7.80 8.80
GME 170120C00026000 C 01/20/17 26.0 7.65 7.90
GME 170120C00027000 C 01/20/17 27.0 6.85 7.20
GME 170120C00028000 C 01/20/17 28.0 6.15 6.50
GME 170120C00029000 C 01/20/17 29.0 5.55 5.85
GME 170120C00030000 C 01/20/17 30.0 4.95 5.30
GME 170120C00031000 C 01/20/17 31.0 4.45 4.75
GME 170120C00032000 C 01/20/17 32.0 3.95 4.25
GME 170120C00033000 C 01/20/17 33.0 3.45 3.80
GME 170120C00034000 C 01/20/17 34.0 3.00 3.35
GME 170120C00035000 C 01/20/17 35.0 2.62 2.96
GME 170120C00036000 C 01/20/17 36.0 2.33 2.60
GME 170120C00037000 C 01/20/17 37.0 2.07 2.28
GME 170120C00038000 C 01/20/17 38.0 1.80 2.01
GME 170120C00039000 C 01/20/17 39.0 1.55 1.75
GME 170120C00040000 C 01/20/17 40.0 1.38 1.54
GME 170120C00041000 C 01/20/17 41.0 1.10 1.32
GME 170120C00042000 C 01/20/17 42.0 0.96 1.18
GME 170120C00043000 C 01/20/17 43.0 0.84 1.03
GME 170120C00044000 C 01/20/17 44.0 0.71 0.86
GME 170120C00045000 C 01/20/17 45.0 0.62 0.77
GME 170120C00046000 C 01/20/17 46.0 0.51 0.64
GME 170120C00047000 C 01/20/17 47.0 0.45 0.55
GME 170120C00048000 C 01/20/17 48.0 0.37 0.48
GME 170120C00049000 C 01/20/17 49.0 0.32 0.41
GME 170120C00050000 C 01/20/17 50.0 0.25 0.37
GME 170120C00055000 C 01/20/17 55.0 0.13 0.17
GME 170120C00060000 C 01/20/17 60.0 0.02 0.10
GME 170120C00065000 C 01/20/17 65.0 0.00 0.06
GME 170120C00070000 C 01/20/17 70.0 0.00 0.05
GME 170120P00013000 P 01/20/17 13.0 0.06 0.16
GME 170120P00015000 P 01/20/17 15.0 0.14 0.26
GME 170120P00017000 P 01/20/17 17.0 0.29 0.42
GME 170120P00018000 P 01/20/17 18.0 0.40 0.48
GME 170120P00019000 P 01/20/17 19.0 0.51 0.61
GME 170120P00020000 P 01/20/17 20.0 0.63 0.75
GME 170120P00021000 P 01/20/17 21.0 0.80 0.90
GME 170120P00022000 P 01/20/17 22.0 0.99 1.09
GME 170120P00023000 P 01/20/17 23.0 1.18 1.36
GME 170120P00024000 P 01/20/17 24.0 1.40 1.55
GME 170120P00025000 P 01/20/17 25.0 1.66 1.85
GME 170120P00026000 P 01/20/17 26.0 1.95 2.17
GME 170120P00027000 P 01/20/17 27.0 2.29 2.47
GME 170120P00028000 P 01/20/17 28.0 2.68 2.90
GME 170120P00029000 P 01/20/17 29.0 3.05 3.30
GME 170120P00030000 P 01/20/17 30.0 3.50 3.75
GME 170120P00031000 P 01/20/17 31.0 3.95 4.30
GME 170120P00032000 P 01/20/17 32.0 4.50 4.75
GME 170120P00033000 P 01/20/17 33.0 5.05 5.35
GME 170120P00034000 P 01/20/17 34.0 5.65 5.90
GME 170120P00035000 P 01/20/17 35.0 6.25 6.55
GME 170120P00036000 P 01/20/17 36.0 6.90 7.30
GME 170120P00037000 P 01/20/17 37.0 7.60 7.90
GME 170120P00038000 P 01/20/17 38.0 8.30 8.70
GME 170120P00039000 P 01/20/17 39.0 9.05 9.40
GME 170120P00040000 P 01/20/17 40.0 9.85 10.15
GME 170120P00041000 P 01/20/17 41.0 10.65 11.05
GME 170120P00042000 P 01/20/17 42.0 11.50 11.90
GME 170120P00043000 P 01/20/17 43.0 12.30 12.70
GME 170120P00044000 P 01/20/17 44.0 11.25 14.05
GME 170120P00045000 P 01/20/17 45.0 12.20 14.90
GME 170120P00046000 P 01/20/17 46.0 13.05 15.95
GME 170120P00047000 P 01/20/17 47.0 13.85 16.75
GME 170120P00048000 P 01/20/17 48.0 14.95 18.70
GME 170120P00049000 P 01/20/17 49.0 15.70 18.60
GME 170120P00050000 P 01/20/17 50.0 16.60 19.55
GME 170120P00055000 P 01/20/17 55.0 21.40 24.35
GME 170120P00060000 P 01/20/17 60.0 26.30 29.35
GME 170120P00065000 P 01/20/17 65.0 31.30 34.45
GME 170120P00070000 P 01/20/17 70.0 36.20 39.35
GME 180119C00013000 C 01/19/18 13.0 17.50 22.00
GME 180119C00015000 C 01/19/18 15.0 15.50 20.00
GME 180119C00018000 C 01/19/18 18.0 12.50 17.00
GME 180119C00020000 C 01/19/18 20.0 10.50 15.15
GME 180119C00023000 C 01/19/18 23.0 8.30 12.90
GME 180119C00025000 C 01/19/18 25.0 8.25 10.00
GME 180119C00028000 C 01/19/18 28.0 6.40 8.00
GME 180119C00030000 C 01/19/18 30.0 5.30 7.30
GME 180119C00033000 C 01/19/18 33.0 4.15 5.50
GME 180119C00035000 C 01/19/18 35.0 3.35 4.80
GME 180119C00038000 C 01/19/18 38.0 2.40 3.80
GME 180119C00040000 C 01/19/18 40.0 2.00 3.35
GME 180119C00042000 C 01/19/18 42.0 1.74 2.74
GME 180119C00045000 C 01/19/18 45.0 1.25 2.19
GME 180119C00047000 C 01/19/18 47.0 0.91 1.90
GME 180119C00050000 C 01/19/18 50.0 0.56 1.47
GME 180119C00055000 C 01/19/18 55.0 0.19 1.15
GME 180119C00060000 C 01/19/18 60.0 0.09 0.82
GME 180119C00065000 C 01/19/18 65.0 0.04 0.60
GME 180119P00013000 P 01/19/18 13.0 0.50 0.90
GME 180119P00015000 P 01/19/18 15.0 0.71 1.39
GME 180119P00018000 P 01/19/18 18.0 1.14 1.87
GME 180119P00020000 P 01/19/18 20.0 1.62 2.41
GME 180119P00023000 P 01/19/18 23.0 2.36 3.50
GME 180119P00025000 P 01/19/18 25.0 2.95 4.40
GME 180119P00028000 P 01/19/18 28.0 4.30 5.80
GME 180119P00030000 P 01/19/18 30.0 5.10 6.90
GME 180119P00033000 P 01/19/18 33.0 6.85 8.85
GME 180119P00035000 P 01/19/18 35.0 8.10 10.10
GME 180119P00038000 P 01/19/18 38.0 10.10 12.70
GME 180119P00040000 P 01/19/18 40.0 11.45 14.05
GME 180119P00042000 P 01/19/18 42.0 13.05 15.70
GME 180119P00045000 P 01/19/18 45.0 15.50 18.05
GME 180119P00047000 P 01/19/18 47.0 17.25 19.80
GME 180119P00050000 P 01/19/18 50.0 19.90 22.40
GME 180119P00055000 P 01/19/18 55.0 23.00 27.50
GME 180119P00060000 P 01/19/18 60.0 28.00 32.20
GME 180119P00065000 P 01/19/18 65.0 32.50 37.00

OPRA data is delayed 15 minutes.