Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Gamestop Corp Holding Company (GME)
As of Jul 19 2019 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 190726C00000500 C Jul 26, 2019 0.5 2.97 5.95
GME 190726C00001000 C Jul 26, 2019 1.0 1.28 5.45
GME 190726C00001500 C Jul 26, 2019 1.5 0.69 4.95
GME 190726C00002000 C Jul 26, 2019 2.0 0.78 2.77
GME 190726C00002500 C Jul 26, 2019 2.5 1.61 2.64
GME 190726C00003000 C Jul 26, 2019 3.0 1.12 1.57
GME 190726C00003500 C Jul 26, 2019 3.5 0.71 2.33
GME 190726C00004000 C Jul 26, 2019 4.0 0.29 0.88
GME 190726C00004500 C Jul 26, 2019 4.5 0.07 0.12
GME 190726C00005000 C Jul 26, 2019 5.0 0.00 0.02
GME 190726C00005500 C Jul 26, 2019 5.5 0.00 0.01
GME 190726C00006000 C Jul 26, 2019 6.0 0.00 0.25
GME 190726C00006500 C Jul 26, 2019 6.5 0.00 0.01
GME 190726C00007000 C Jul 26, 2019 7.0 0.00 0.23
GME 190726C00007500 C Jul 26, 2019 7.5 0.00 0.23
GME 190726C00008000 C Jul 26, 2019 8.0 0.00 0.23
GME 190726C00008500 C Jul 26, 2019 8.5 0.00 0.23
GME 190726C00009000 C Jul 26, 2019 9.0 0.00 0.23
GME 190726C00009500 C Jul 26, 2019 9.5 0.00 0.23
GME 190726C00010000 C Jul 26, 2019 10.0 0.00 0.23
GME 190726P00000500 P Jul 26, 2019 0.5 0.00 0.02
GME 190726P00001000 P Jul 26, 2019 1.0 0.00 0.02
GME 190726P00001500 P Jul 26, 2019 1.5 0.00 0.02
GME 190726P00002000 P Jul 26, 2019 2.0 0.00 0.02
GME 190726P00002500 P Jul 26, 2019 2.5 0.00 0.02
GME 190726P00003000 P Jul 26, 2019 3.0 0.00 0.02
GME 190726P00003500 P Jul 26, 2019 3.5 0.00 0.01
GME 190726P00004000 P Jul 26, 2019 4.0 0.04 0.05
GME 190726P00004500 P Jul 26, 2019 4.5 0.10 0.30
GME 190726P00005000 P Jul 26, 2019 5.0 0.59 0.73
GME 190726P00005500 P Jul 26, 2019 5.5 0.96 1.34
GME 190726P00006000 P Jul 26, 2019 6.0 1.43 1.89
GME 190726P00006500 P Jul 26, 2019 6.5 1.97 2.32
GME 190726P00007000 P Jul 26, 2019 7.0 2.46 2.84
GME 190726P00007500 P Jul 26, 2019 7.5 2.95 3.40
GME 190726P00008000 P Jul 26, 2019 8.0 3.45 3.90
GME 190726P00008500 P Jul 26, 2019 8.5 3.95 4.25
GME 190726P00009000 P Jul 26, 2019 9.0 4.45 4.80
GME 190726P00009500 P Jul 26, 2019 9.5 4.95 5.45
GME 190726P00010000 P Jul 26, 2019 10.0 5.45 5.85
GME 190802C00000500 C Aug 02, 2019 0.5 1.55 6.20
GME 190802C00001000 C Aug 02, 2019 1.0 1.05 5.70
GME 190802C00001500 C Aug 02, 2019 1.5 0.50 5.20
GME 190802C00002000 C Aug 02, 2019 2.0 0.00 4.80
GME 190802C00002500 C Aug 02, 2019 2.5 0.00 4.75
GME 190802C00003000 C Aug 02, 2019 3.0 0.00 4.75
GME 190802C00003500 C Aug 02, 2019 3.5 0.58 1.51
GME 190802C00004000 C Aug 02, 2019 4.0 0.00 4.75
GME 190802C00004500 C Aug 02, 2019 4.5 0.04 0.17
GME 190802C00005000 C Aug 02, 2019 5.0 0.00 0.12
GME 190802C00005500 C Aug 02, 2019 5.5 0.00 0.02
GME 190802C00006000 C Aug 02, 2019 6.0 0.00 0.18
GME 190802C00006500 C Aug 02, 2019 6.5 0.00 1.81
GME 190802C00007000 C Aug 02, 2019 7.0 0.00 0.32
GME 190802C00007500 C Aug 02, 2019 7.5 0.00 1.92
GME 190802C00008000 C Aug 02, 2019 8.0 0.00 1.40
GME 190802C00008500 C Aug 02, 2019 8.5 0.00 1.55
GME 190802C00009000 C Aug 02, 2019 9.0 0.00 1.95
GME 190802C00009500 C Aug 02, 2019 9.5 0.00 1.73
GME 190802C00010000 C Aug 02, 2019 10.0 0.00 0.35
GME 190802C00010500 C Aug 02, 2019 10.5 0.00 1.66
GME 190802P00000500 P Aug 02, 2019 0.5 0.00 1.04
GME 190802P00001000 P Aug 02, 2019 1.0 0.00 2.07
GME 190802P00001500 P Aug 02, 2019 1.5 0.00 0.88
GME 190802P00002000 P Aug 02, 2019 2.0 0.00 1.40
GME 190802P00002500 P Aug 02, 2019 2.5 0.00 1.40
GME 190802P00003000 P Aug 02, 2019 3.0 0.00 1.50
GME 190802P00003500 P Aug 02, 2019 3.5 0.01 0.02
GME 190802P00004000 P Aug 02, 2019 4.0 0.07 0.13
GME 190802P00004500 P Aug 02, 2019 4.5 0.26 0.34
GME 190802P00005000 P Aug 02, 2019 5.0 0.59 0.77
GME 190802P00005500 P Aug 02, 2019 5.5 0.94 1.34
GME 190802P00006000 P Aug 02, 2019 6.0 1.42 1.84
GME 190802P00006500 P Aug 02, 2019 6.5 1.95 2.38
GME 190802P00007000 P Aug 02, 2019 7.0 0.65 4.95
GME 190802P00007500 P Aug 02, 2019 7.5 1.01 5.00
GME 190802P00008000 P Aug 02, 2019 8.0 1.45 5.35
GME 190802P00008500 P Aug 02, 2019 8.5 3.90 4.40
GME 190802P00009000 P Aug 02, 2019 9.0 2.59 6.50
GME 190802P00009500 P Aug 02, 2019 9.5 2.82 7.45
GME 190802P00010000 P Aug 02, 2019 10.0 3.50 7.95
GME 190802P00010500 P Aug 02, 2019 10.5 4.05 8.45
GME 190809C00000500 C Aug 09, 2019 0.5 1.50 6.20
GME 190809C00001000 C Aug 09, 2019 1.0 1.05 5.75
GME 190809C00001500 C Aug 09, 2019 1.5 0.50 5.20
GME 190809C00002000 C Aug 09, 2019 2.0 0.00 4.80
GME 190809C00002500 C Aug 09, 2019 2.5 0.00 4.75
GME 190809C00003000 C Aug 09, 2019 3.0 0.00 4.75
GME 190809C00003500 C Aug 09, 2019 3.5 0.00 4.75
GME 190809C00004000 C Aug 09, 2019 4.0 0.18 0.96
GME 190809C00004500 C Aug 09, 2019 4.5 0.00 0.22
GME 190809C00005000 C Aug 09, 2019 5.0 0.02 0.06
GME 190809C00005500 C Aug 09, 2019 5.5 0.00 0.02
GME 190809C00006000 C Aug 09, 2019 6.0 0.00 0.05
GME 190809C00006500 C Aug 09, 2019 6.5 0.00 0.25
GME 190809C00007000 C Aug 09, 2019 7.0 0.00 1.75
GME 190809C00007500 C Aug 09, 2019 7.5 0.00 0.71
GME 190809C00008000 C Aug 09, 2019 8.0 0.00 0.71
GME 190809C00008500 C Aug 09, 2019 8.5 0.00 0.71
GME 190809C00009000 C Aug 09, 2019 9.0 0.00 0.71
GME 190809C00009500 C Aug 09, 2019 9.5 0.00 0.71
GME 190809C00010000 C Aug 09, 2019 10.0 0.00 0.96
GME 190809C00010500 C Aug 09, 2019 10.5 0.00 0.75
GME 190809P00000500 P Aug 09, 2019 0.5 0.00 1.33
GME 190809P00001000 P Aug 09, 2019 1.0 0.00 1.75
GME 190809P00001500 P Aug 09, 2019 1.5 0.00 1.29
GME 190809P00002000 P Aug 09, 2019 2.0 0.00 0.96
GME 190809P00002500 P Aug 09, 2019 2.5 0.00 0.75
GME 190809P00003000 P Aug 09, 2019 3.0 0.00 0.75
GME 190809P00003500 P Aug 09, 2019 3.5 0.00 0.16
GME 190809P00004000 P Aug 09, 2019 4.0 0.10 0.16
GME 190809P00004500 P Aug 09, 2019 4.5 0.11 0.59
GME 190809P00005000 P Aug 09, 2019 5.0 0.59 0.94
GME 190809P00005500 P Aug 09, 2019 5.5 0.89 1.42
GME 190809P00006000 P Aug 09, 2019 6.0 1.50 1.93
GME 190809P00006500 P Aug 09, 2019 6.5 1.91 2.39
GME 190809P00007000 P Aug 09, 2019 7.0 2.20 4.75
GME 190809P00007500 P Aug 09, 2019 7.5 0.85 5.10
GME 190809P00008000 P Aug 09, 2019 8.0 1.35 3.80
GME 190809P00008500 P Aug 09, 2019 8.5 2.45 6.40
GME 190809P00009000 P Aug 09, 2019 9.0 2.50 6.75
GME 190809P00009500 P Aug 09, 2019 9.5 2.74 7.30
GME 190809P00010000 P Aug 09, 2019 10.0 3.65 7.90
GME 190809P00010500 P Aug 09, 2019 10.5 3.80 8.30
GME 190816C00001000 C Aug 16, 2019 1.0 2.34 4.50
GME 190816C00002000 C Aug 16, 2019 2.0 0.01 2.51
GME 190816C00003000 C Aug 16, 2019 3.0 0.71 1.59
GME 190816C00004000 C Aug 16, 2019 4.0 0.30 0.55
GME 190816C00005000 C Aug 16, 2019 5.0 0.04 0.10
GME 190816C00006000 C Aug 16, 2019 6.0 0.00 0.01
GME 190816C00007000 C Aug 16, 2019 7.0 0.00 0.01
GME 190816C00008000 C Aug 16, 2019 8.0 0.00 0.04
GME 190816C00009000 C Aug 16, 2019 9.0 0.00 0.01
GME 190816C00010000 C Aug 16, 2019 10.0 0.00 0.02
GME 190816C00011000 C Aug 16, 2019 11.0 0.00 0.03
GME 190816P00001000 P Aug 16, 2019 1.0 0.00 0.02
GME 190816P00002000 P Aug 16, 2019 2.0 0.00 0.02
GME 190816P00003000 P Aug 16, 2019 3.0 0.00 0.04
GME 190816P00004000 P Aug 16, 2019 4.0 0.05 0.18
GME 190816P00005000 P Aug 16, 2019 5.0 0.71 0.98
GME 190816P00006000 P Aug 16, 2019 6.0 1.45 1.83
GME 190816P00007000 P Aug 16, 2019 7.0 2.45 2.83
GME 190816P00008000 P Aug 16, 2019 8.0 2.75 5.90
GME 190816P00009000 P Aug 16, 2019 9.0 4.45 4.90
GME 190816P00010000 P Aug 16, 2019 10.0 5.45 5.90
GME 190816P00011000 P Aug 16, 2019 11.0 6.45 6.90
GME 190823C00000500 C Aug 23, 2019 0.5 3.40 6.00
GME 190823C00001000 C Aug 23, 2019 1.0 1.50 5.45
GME 190823C00001500 C Aug 23, 2019 1.5 1.35 5.05
GME 190823C00002000 C Aug 23, 2019 2.0 0.10 4.45
GME 190823C00002500 C Aug 23, 2019 2.5 0.58 2.69
GME 190823C00003000 C Aug 23, 2019 3.0 0.71 2.47
GME 190823C00003500 C Aug 23, 2019 3.5 0.63 2.35
GME 190823C00004000 C Aug 23, 2019 4.0 0.20 1.96
GME 190823C00004500 C Aug 23, 2019 4.5 0.00 0.54
GME 190823C00005000 C Aug 23, 2019 5.0 0.00 0.25
GME 190823C00005500 C Aug 23, 2019 5.5 0.00 0.30
GME 190823C00006000 C Aug 23, 2019 6.0 0.00 0.18
GME 190823C00006500 C Aug 23, 2019 6.5 0.00 0.15
GME 190823C00007000 C Aug 23, 2019 7.0 0.00 0.48
GME 190823C00007500 C Aug 23, 2019 7.5 0.00 0.48
GME 190823C00008000 C Aug 23, 2019 8.0 0.00 0.48
GME 190823C00008500 C Aug 23, 2019 8.5 0.00 0.48
GME 190823C00009000 C Aug 23, 2019 9.0 0.00 0.48
GME 190823C00009500 C Aug 23, 2019 9.5 0.00 0.48
GME 190823C00010000 C Aug 23, 2019 10.0 0.00 0.48
GME 190823C00010500 C Aug 23, 2019 10.5 0.00 0.48
GME 190823P00000500 P Aug 23, 2019 0.5 0.00 0.85
GME 190823P00001000 P Aug 23, 2019 1.0 0.00 0.85
GME 190823P00001500 P Aug 23, 2019 1.5 0.00 0.48
GME 190823P00002000 P Aug 23, 2019 2.0 0.00 0.48
GME 190823P00002500 P Aug 23, 2019 2.5 0.00 0.48
GME 190823P00003000 P Aug 23, 2019 3.0 0.00 0.47
GME 190823P00003500 P Aug 23, 2019 3.5 0.00 0.19
GME 190823P00004000 P Aug 23, 2019 4.0 0.15 0.24
GME 190823P00004500 P Aug 23, 2019 4.5 0.39 0.44
GME 190823P00005000 P Aug 23, 2019 5.0 0.44 1.06
GME 190823P00005500 P Aug 23, 2019 5.5 0.86 1.48
GME 190823P00006000 P Aug 23, 2019 6.0 1.33 1.97
GME 190823P00006500 P Aug 23, 2019 6.5 1.86 2.41
GME 190823P00007000 P Aug 23, 2019 7.0 2.34 3.00
GME 190823P00007500 P Aug 23, 2019 7.5 2.84 3.50
GME 190823P00008000 P Aug 23, 2019 8.0 3.35 3.95
GME 190823P00008500 P Aug 23, 2019 8.5 3.95 4.45
GME 190823P00009000 P Aug 23, 2019 9.0 4.35 4.95
GME 190823P00009500 P Aug 23, 2019 9.5 4.85 5.45
GME 190823P00010000 P Aug 23, 2019 10.0 5.35 5.95
GME 190823P00010500 P Aug 23, 2019 10.5 5.85 6.45
GME 190830C00000500 C Aug 30, 2019 0.5 1.78 6.00
GME 190830C00001000 C Aug 30, 2019 1.0 2.30 4.35
GME 190830C00001500 C Aug 30, 2019 1.5 0.78 5.00
GME 190830C00002000 C Aug 30, 2019 2.0 0.15 4.50
GME 190830C00002500 C Aug 30, 2019 2.5 0.05 4.00
GME 190830C00003000 C Aug 30, 2019 3.0 0.05 3.50
GME 190830C00003500 C Aug 30, 2019 3.5 0.05 3.05
GME 190830C00004000 C Aug 30, 2019 4.0 0.05 2.62
GME 190830C00004500 C Aug 30, 2019 4.5 0.00 1.76
GME 190830C00005000 C Aug 30, 2019 5.0 0.00 1.93
GME 190830C00005500 C Aug 30, 2019 5.5 0.00 1.34
GME 190830C00006000 C Aug 30, 2019 6.0 0.00 1.00
GME 190830C00006500 C Aug 30, 2019 6.5 0.00 1.20
GME 190830C00007000 C Aug 30, 2019 7.0 0.00 1.21
GME 190830C00007500 C Aug 30, 2019 7.5 0.00 1.22
GME 190830C00008000 C Aug 30, 2019 8.0 0.00 1.22
GME 190830C00008500 C Aug 30, 2019 8.5 0.00 1.73
GME 190830C00009000 C Aug 30, 2019 9.0 0.00 1.25
GME 190830C00009500 C Aug 30, 2019 9.5 0.00 1.22
GME 190830C00010000 C Aug 30, 2019 10.0 0.00 1.51
GME 190830C00010500 C Aug 30, 2019 10.5 0.00 1.20
GME 190830P00000500 P Aug 30, 2019 0.5 0.00 1.20
GME 190830P00001000 P Aug 30, 2019 1.0 0.00 1.55
GME 190830P00001500 P Aug 30, 2019 1.5 0.00 1.24
GME 190830P00002000 P Aug 30, 2019 2.0 0.00 1.51
GME 190830P00002500 P Aug 30, 2019 2.5 0.00 1.26
GME 190830P00003000 P Aug 30, 2019 3.0 0.00 0.37
GME 190830P00003500 P Aug 30, 2019 3.5 0.00 0.47
GME 190830P00004000 P Aug 30, 2019 4.0 0.11 0.40
GME 190830P00004500 P Aug 30, 2019 4.5 0.45 0.50
GME 190830P00005000 P Aug 30, 2019 5.0 0.78 1.08
GME 190830P00005500 P Aug 30, 2019 5.5 0.05 1.53
GME 190830P00006000 P Aug 30, 2019 6.0 0.33 2.06
GME 190830P00006500 P Aug 30, 2019 6.5 0.05 2.55
GME 190830P00007000 P Aug 30, 2019 7.0 1.93 3.05
GME 190830P00007500 P Aug 30, 2019 7.5 2.17 3.85
GME 190830P00008000 P Aug 30, 2019 8.0 2.45 4.35
GME 190830P00008500 P Aug 30, 2019 8.5 3.35 5.05
GME 190830P00009000 P Aug 30, 2019 9.0 3.25 5.35
GME 190830P00009500 P Aug 30, 2019 9.5 3.30 5.85
GME 190830P00010000 P Aug 30, 2019 10.0 4.85 6.25
GME 190830P00010500 P Aug 30, 2019 10.5 5.35 7.00
GME 191018C00001000 C Oct 18, 2019 1.0 1.09 5.75
GME 191018C00002000 C Oct 18, 2019 2.0 0.70 2.87
GME 191018C00003000 C Oct 18, 2019 3.0 0.79 2.03
GME 191018C00004000 C Oct 18, 2019 4.0 0.58 0.93
GME 191018C00005000 C Oct 18, 2019 5.0 0.34 0.38
GME 191018C00006000 C Oct 18, 2019 6.0 0.10 0.14
GME 191018C00007000 C Oct 18, 2019 7.0 0.05 0.09
GME 191018C00008000 C Oct 18, 2019 8.0 0.01 0.09
GME 191018C00009000 C Oct 18, 2019 9.0 0.00 0.09
GME 191018C00010000 C Oct 18, 2019 10.0 0.00 0.08
GME 191018C00011000 C Oct 18, 2019 11.0 0.00 0.06
GME 191018C00012000 C Oct 18, 2019 12.0 0.00 0.06
GME 191018C00013000 C Oct 18, 2019 13.0 0.00 0.06
GME 191018C00014000 C Oct 18, 2019 14.0 0.00 0.06
GME 191018C00015000 C Oct 18, 2019 15.0 0.00 0.05
GME 191018C00016000 C Oct 18, 2019 16.0 0.00 0.05
GME 191018C00017000 C Oct 18, 2019 17.0 0.00 0.04
GME 191018C00018000 C Oct 18, 2019 18.0 0.00 0.04
GME 191018C00019000 C Oct 18, 2019 19.0 0.00 0.04
GME 191018C00020000 C Oct 18, 2019 20.0 0.00 0.04
GME 191018C00021000 C Oct 18, 2019 21.0 0.00 0.04
GME 191018C00022000 C Oct 18, 2019 22.0 0.00 0.03
GME 191018C00023000 C Oct 18, 2019 23.0 0.00 0.03
GME 191018P00001000 P Oct 18, 2019 1.0 0.00 0.02
GME 191018P00002000 P Oct 18, 2019 2.0 0.00 0.09
GME 191018P00003000 P Oct 18, 2019 3.0 0.11 0.20
GME 191018P00004000 P Oct 18, 2019 4.0 0.43 0.46
GME 191018P00005000 P Oct 18, 2019 5.0 0.90 1.06
GME 191018P00006000 P Oct 18, 2019 6.0 1.68 1.94
GME 191018P00007000 P Oct 18, 2019 7.0 2.47 2.79
GME 191018P00008000 P Oct 18, 2019 8.0 3.35 3.85
GME 191018P00009000 P Oct 18, 2019 9.0 4.30 4.70
GME 191018P00010000 P Oct 18, 2019 10.0 5.30 6.05
GME 191018P00011000 P Oct 18, 2019 11.0 6.30 7.05
GME 191018P00012000 P Oct 18, 2019 12.0 7.30 8.10
GME 191018P00013000 P Oct 18, 2019 13.0 8.30 9.05
GME 191018P00014000 P Oct 18, 2019 14.0 9.30 10.05
GME 191018P00015000 P Oct 18, 2019 15.0 10.30 11.05
GME 191018P00016000 P Oct 18, 2019 16.0 11.30 12.05
GME 191018P00017000 P Oct 18, 2019 17.0 12.30 13.10
GME 191018P00018000 P Oct 18, 2019 18.0 13.30 14.10
GME 191018P00019000 P Oct 18, 2019 19.0 14.30 15.10
GME 191018P00020000 P Oct 18, 2019 20.0 15.30 16.05
GME 191018P00021000 P Oct 18, 2019 21.0 14.40 19.00
GME 191018P00022000 P Oct 18, 2019 22.0 17.30 18.05
GME 191018P00023000 P Oct 18, 2019 23.0 16.40 21.00
GME 200117C00001000 C Jan 17, 2020 1.0 3.30 5.45
GME 200117C00002000 C Jan 17, 2020 2.0 2.35 2.50
GME 200117C00003000 C Jan 17, 2020 3.0 1.60 1.68
GME 200117C00004000 C Jan 17, 2020 4.0 0.69 1.30
GME 200117C00005000 C Jan 17, 2020 5.0 0.50 0.74
GME 200117C00006000 C Jan 17, 2020 6.0 0.10 0.36
GME 200117C00007000 C Jan 17, 2020 7.0 0.14 0.45
GME 200117C00008000 C Jan 17, 2020 8.0 0.10 0.15
GME 200117C00009000 C Jan 17, 2020 9.0 0.06 0.21
GME 200117C00010000 C Jan 17, 2020 10.0 0.04 0.10
GME 200117C00011000 C Jan 17, 2020 11.0 0.01 0.20
GME 200117C00012000 C Jan 17, 2020 12.0 0.01 0.10
GME 200117C00013000 C Jan 17, 2020 13.0 0.02 0.10
GME 200117C00014000 C Jan 17, 2020 14.0 0.01 0.15
GME 200117C00015000 C Jan 17, 2020 15.0 0.00 0.14
GME 200117C00016000 C Jan 17, 2020 16.0 0.00 0.13
GME 200117C00017000 C Jan 17, 2020 17.0 0.00 0.05
GME 200117C00020000 C Jan 17, 2020 20.0 0.00 0.06
GME 200117C00022000 C Jan 17, 2020 22.0 0.00 0.11
GME 200117C00025000 C Jan 17, 2020 25.0 0.00 0.05
GME 200117C00027000 C Jan 17, 2020 27.0 0.00 0.09
GME 200117C00030000 C Jan 17, 2020 30.0 0.00 0.09
GME 200117C00035000 C Jan 17, 2020 35.0 0.00 0.05
GME 200117P00001000 P Jan 17, 2020 1.0 0.03 0.04
GME 200117P00002000 P Jan 17, 2020 2.0 0.00 0.20
GME 200117P00003000 P Jan 17, 2020 3.0 0.25 0.35
GME 200117P00004000 P Jan 17, 2020 4.0 0.60 0.72
GME 200117P00005000 P Jan 17, 2020 5.0 1.16 1.22
GME 200117P00006000 P Jan 17, 2020 6.0 1.57 2.23
GME 200117P00007000 P Jan 17, 2020 7.0 2.44 3.10
GME 200117P00008000 P Jan 17, 2020 8.0 2.31 4.05
GME 200117P00009000 P Jan 17, 2020 9.0 4.15 5.05
GME 200117P00010000 P Jan 17, 2020 10.0 5.35 6.05
GME 200117P00011000 P Jan 17, 2020 11.0 6.35 7.00
GME 200117P00012000 P Jan 17, 2020 12.0 7.35 8.05
GME 200117P00013000 P Jan 17, 2020 13.0 8.35 9.00
GME 200117P00014000 P Jan 17, 2020 14.0 9.35 10.05
GME 200117P00015000 P Jan 17, 2020 15.0 10.35 11.00
GME 200117P00016000 P Jan 17, 2020 16.0 11.35 12.05
GME 200117P00017000 P Jan 17, 2020 17.0 12.35 13.05
GME 200117P00020000 P Jan 17, 2020 20.0 15.35 16.05
GME 200117P00022000 P Jan 17, 2020 22.0 15.35 20.00
GME 200117P00025000 P Jan 17, 2020 25.0 18.35 23.00
GME 200117P00027000 P Jan 17, 2020 27.0 20.35 25.00
GME 200117P00030000 P Jan 17, 2020 30.0 25.35 26.05
GME 200117P00035000 P Jan 17, 2020 35.0 28.35 33.00
GME 210115C00001000 C Jan 15, 2021 1.0 1.01 5.80
GME 210115C00002000 C Jan 15, 2021 2.0 0.92 3.10
GME 210115C00003000 C Jan 15, 2021 3.0 1.52 2.48
GME 210115C00004000 C Jan 15, 2021 4.0 1.55 1.95
GME 210115C00005000 C Jan 15, 2021 5.0 1.15 1.29
GME 210115C00008000 C Jan 15, 2021 8.0 0.40 0.63
GME 210115C00010000 C Jan 15, 2021 10.0 0.19 0.46
GME 210115C00013000 C Jan 15, 2021 13.0 0.12 0.33
GME 210115C00015000 C Jan 15, 2021 15.0 0.11 0.24
GME 210115C00017000 C Jan 15, 2021 17.0 0.07 0.27
GME 210115C00020000 C Jan 15, 2021 20.0 0.00 0.29
GME 210115C00022000 C Jan 15, 2021 22.0 0.00 0.28
GME 210115C00025000 C Jan 15, 2021 25.0 0.00 0.11
GME 210115C00027000 C Jan 15, 2021 27.0 0.01 0.10
GME 210115C00030000 C Jan 15, 2021 30.0 0.02 0.09
GME 210115P00001000 P Jan 15, 2021 1.0 0.05 0.15
GME 210115P00002000 P Jan 15, 2021 2.0 0.30 0.46
GME 210115P00003000 P Jan 15, 2021 3.0 0.68 0.72
GME 210115P00004000 P Jan 15, 2021 4.0 1.05 1.38
GME 210115P00005000 P Jan 15, 2021 5.0 1.63 1.90
GME 210115P00008000 P Jan 15, 2021 8.0 3.95 4.20
GME 210115P00010000 P Jan 15, 2021 10.0 5.75 5.90
GME 210115P00013000 P Jan 15, 2021 13.0 8.20 9.00
GME 210115P00015000 P Jan 15, 2021 15.0 8.60 12.00
GME 210115P00017000 P Jan 15, 2021 17.0 10.35 14.90
GME 210115P00020000 P Jan 15, 2021 20.0 15.20 16.20
GME 210115P00022000 P Jan 15, 2021 22.0 17.20 18.15
GME 210115P00025000 P Jan 15, 2021 25.0 20.20 21.20
GME 210115P00027000 P Jan 15, 2021 27.0 20.35 25.00
GME 210115P00030000 P Jan 15, 2021 30.0 23.35 28.00
OPRA data is delayed 15 minutes.