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 (2015-05-01)Premium Content

Gamestop Corp Holding Company (GME)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 150605C00029000 C 06/05/15 29.0 13.05 15.00
GME 150605C00030000 C 06/05/15 30.0 12.05 14.00
GME 150605C00031000 C 06/05/15 31.0 11.05 13.00
GME 150605C00032000 C 06/05/15 32.0 10.10 12.00
GME 150605C00032500 C 06/05/15 32.5 9.55 11.50
GME 150605C00033000 C 06/05/15 33.0 9.10 11.00
GME 150605C00033500 C 06/05/15 33.5 8.55 10.50
GME 150605C00034000 C 06/05/15 34.0 8.00 10.00
GME 150605C00034500 C 06/05/15 34.5 7.50 9.50
GME 150605C00035000 C 06/05/15 35.0 6.75 9.00
GME 150605C00035500 C 06/05/15 35.5 6.30 8.50
GME 150605C00036000 C 06/05/15 36.0 5.75 8.00
GME 150605C00036500 C 06/05/15 36.5 5.35 7.50
GME 150605C00037000 C 06/05/15 37.0 5.00 7.00
GME 150605C00037500 C 06/05/15 37.5 4.80 6.50
GME 150605C00038000 C 06/05/15 38.0 5.20 6.00
GME 150605C00038500 C 06/05/15 38.5 4.30 5.70
GME 150605C00039000 C 06/05/15 39.0 4.15 5.05
GME 150605C00039500 C 06/05/15 39.5 3.65 4.05
GME 150605C00040000 C 06/05/15 40.0 3.30 3.55
GME 150605C00040500 C 06/05/15 40.5 2.80 3.25
GME 150605C00041000 C 06/05/15 41.0 2.38 2.67
GME 150605C00041500 C 06/05/15 41.5 1.95 2.53
GME 150605C00042000 C 06/05/15 42.0 1.49 1.68
GME 150605C00042500 C 06/05/15 42.5 1.19 1.29
GME 150605C00043000 C 06/05/15 43.0 0.86 1.00
GME 150605C00043500 C 06/05/15 43.5 0.59 0.66
GME 150605C00044000 C 06/05/15 44.0 0.37 0.45
GME 150605C00044500 C 06/05/15 44.5 0.22 0.29
GME 150605C00045000 C 06/05/15 45.0 0.12 0.18
GME 150605C00045500 C 06/05/15 45.5 0.06 0.14
GME 150605C00046000 C 06/05/15 46.0 0.03 0.22
GME 150605C00046500 C 06/05/15 46.5 0.00 0.39
GME 150605C00047000 C 06/05/15 47.0 0.00 0.34
GME 150605C00047500 C 06/05/15 47.5 0.00 0.21
GME 150605C00048000 C 06/05/15 48.0 0.00 0.22
GME 150605C00048500 C 06/05/15 48.5 0.00 0.11
GME 150605C00049000 C 06/05/15 49.0 0.00 0.56
GME 150605C00050000 C 06/05/15 50.0 0.00 0.22
GME 150605P00029000 P 06/05/15 29.0 0.00 0.50
GME 150605P00030000 P 06/05/15 30.0 0.00 0.50
GME 150605P00031000 P 06/05/15 31.0 0.00 0.50
GME 150605P00032000 P 06/05/15 32.0 0.00 0.03
GME 150605P00032500 P 06/05/15 32.5 0.00 0.50
GME 150605P00033000 P 06/05/15 33.0 0.00 0.18
GME 150605P00033500 P 06/05/15 33.5 0.00 0.50
GME 150605P00034000 P 06/05/15 34.0 0.00 0.01
GME 150605P00034500 P 06/05/15 34.5 0.00 0.04
GME 150605P00035000 P 06/05/15 35.0 0.00 0.04
GME 150605P00035500 P 06/05/15 35.5 0.00 0.04
GME 150605P00036000 P 06/05/15 36.0 0.00 0.04
GME 150605P00036500 P 06/05/15 36.5 0.00 0.04
GME 150605P00037000 P 06/05/15 37.0 0.00 0.02
GME 150605P00037500 P 06/05/15 37.5 0.00 0.13
GME 150605P00038000 P 06/05/15 38.0 0.00 0.10
GME 150605P00038500 P 06/05/15 38.5 0.00 0.18
GME 150605P00039000 P 06/05/15 39.0 0.00 0.10
GME 150605P00039500 P 06/05/15 39.5 0.00 0.16
GME 150605P00040000 P 06/05/15 40.0 0.00 0.10
GME 150605P00040500 P 06/05/15 40.5 0.00 0.24
GME 150605P00041000 P 06/05/15 41.0 0.07 0.09
GME 150605P00041500 P 06/05/15 41.5 0.08 0.17
GME 150605P00042000 P 06/05/15 42.0 0.22 0.26
GME 150605P00042500 P 06/05/15 42.5 0.34 0.40
GME 150605P00043000 P 06/05/15 43.0 0.51 0.59
GME 150605P00043500 P 06/05/15 43.5 0.74 0.81
GME 150605P00044000 P 06/05/15 44.0 1.04 1.11
GME 150605P00044500 P 06/05/15 44.5 1.37 1.47
GME 150605P00045000 P 06/05/15 45.0 1.72 1.90
GME 150605P00045500 P 06/05/15 45.5 1.45 2.45
GME 150605P00046000 P 06/05/15 46.0 1.80 2.98
GME 150605P00046500 P 06/05/15 46.5 2.10 3.40
GME 150605P00047000 P 06/05/15 47.0 2.56 3.90
GME 150605P00047500 P 06/05/15 47.5 3.00 4.40
GME 150605P00048000 P 06/05/15 48.0 3.35 4.75
GME 150605P00048500 P 06/05/15 48.5 3.05 5.40
GME 150605P00049000 P 06/05/15 49.0 3.70 5.90
GME 150605P00050000 P 06/05/15 50.0 4.75 6.90
GME 150612C00030000 C 06/12/15 30.0 11.80 15.40
GME 150612C00031000 C 06/12/15 31.0 11.00 14.35
GME 150612C00032000 C 06/12/15 32.0 9.80 13.40
GME 150612C00032500 C 06/12/15 32.5 9.30 12.90
GME 150612C00033000 C 06/12/15 33.0 8.80 12.45
GME 150612C00033500 C 06/12/15 33.5 8.30 11.90
GME 150612C00034000 C 06/12/15 34.0 8.15 10.90
GME 150612C00034500 C 06/12/15 34.5 7.30 10.65
GME 150612C00035000 C 06/12/15 35.0 6.75 9.80
GME 150612C00035500 C 06/12/15 35.5 6.45 8.90
GME 150612C00036000 C 06/12/15 36.0 5.80 8.30
GME 150612C00036500 C 06/12/15 36.5 5.45 7.85
GME 150612C00037000 C 06/12/15 37.0 4.90 6.80
GME 150612C00037500 C 06/12/15 37.5 4.45 6.80
GME 150612C00038000 C 06/12/15 38.0 4.40 6.30
GME 150612C00038500 C 06/12/15 38.5 4.20 5.90
GME 150612C00039000 C 06/12/15 39.0 3.80 5.35
GME 150612C00039500 C 06/12/15 39.5 3.20 4.80
GME 150612C00040000 C 06/12/15 40.0 3.35 3.55
GME 150612C00040500 C 06/12/15 40.5 2.89 3.25
GME 150612C00041000 C 06/12/15 41.0 2.45 2.73
GME 150612C00041500 C 06/12/15 41.5 2.01 2.39
GME 150612C00042000 C 06/12/15 42.0 1.65 1.80
GME 150612C00042500 C 06/12/15 42.5 1.30 1.50
GME 150612C00043000 C 06/12/15 43.0 1.01 1.19
GME 150612C00043500 C 06/12/15 43.5 0.77 0.83
GME 150612C00044000 C 06/12/15 44.0 0.56 0.63
GME 150612C00044500 C 06/12/15 44.5 0.34 0.85
GME 150612C00045000 C 06/12/15 45.0 0.28 0.37
GME 150612C00045500 C 06/12/15 45.5 0.18 0.57
GME 150612C00046000 C 06/12/15 46.0 0.13 0.21
GME 150612C00046500 C 06/12/15 46.5 0.00 0.53
GME 150612C00047000 C 06/12/15 47.0 0.00 0.46
GME 150612C00047500 C 06/12/15 47.5 0.00 0.32
GME 150612C00048000 C 06/12/15 48.0 0.00 0.26
GME 150612C00048500 C 06/12/15 48.5 0.00 0.13
GME 150612C00050000 C 06/12/15 50.0 0.00 0.35
GME 150612P00030000 P 06/12/15 30.0 0.00 0.03
GME 150612P00031000 P 06/12/15 31.0 0.00 0.03
GME 150612P00032000 P 06/12/15 32.0 0.00 0.03
GME 150612P00032500 P 06/12/15 32.5 0.00 0.03
GME 150612P00033000 P 06/12/15 33.0 0.00 0.17
GME 150612P00033500 P 06/12/15 33.5 0.00 0.50
GME 150612P00034000 P 06/12/15 34.0 0.00 0.22
GME 150612P00034500 P 06/12/15 34.5 0.00 0.50
GME 150612P00035000 P 06/12/15 35.0 0.00 0.18
GME 150612P00035500 P 06/12/15 35.5 0.00 0.51
GME 150612P00036000 P 06/12/15 36.0 0.00 0.10
GME 150612P00036500 P 06/12/15 36.5 0.00 0.15
GME 150612P00037000 P 06/12/15 37.0 0.00 0.10
GME 150612P00037500 P 06/12/15 37.5 0.00 0.18
GME 150612P00038000 P 06/12/15 38.0 0.00 0.23
GME 150612P00038500 P 06/12/15 38.5 0.00 0.24
GME 150612P00039000 P 06/12/15 39.0 0.00 0.26
GME 150612P00039500 P 06/12/15 39.5 0.00 0.25
GME 150612P00040000 P 06/12/15 40.0 0.12 0.21
GME 150612P00040500 P 06/12/15 40.5 0.08 0.48
GME 150612P00041000 P 06/12/15 41.0 0.31 0.39
GME 150612P00041500 P 06/12/15 41.5 0.42 0.52
GME 150612P00042000 P 06/12/15 42.0 0.57 0.68
GME 150612P00042500 P 06/12/15 42.5 0.76 0.86
GME 150612P00043000 P 06/12/15 43.0 0.99 1.12
GME 150612P00043500 P 06/12/15 43.5 1.26 1.38
GME 150612P00044000 P 06/12/15 44.0 1.48 1.69
GME 150612P00044500 P 06/12/15 44.5 1.90 2.06
GME 150612P00045000 P 06/12/15 45.0 1.74 2.45
GME 150612P00045500 P 06/12/15 45.5 1.91 2.87
GME 150612P00046000 P 06/12/15 46.0 2.20 3.30
GME 150612P00046500 P 06/12/15 46.5 2.49 3.75
GME 150612P00047000 P 06/12/15 47.0 3.00 4.25
GME 150612P00047500 P 06/12/15 47.5 3.45 4.70
GME 150612P00048000 P 06/12/15 48.0 3.90 5.30
GME 150612P00048500 P 06/12/15 48.5 4.35 5.90
GME 150612P00050000 P 06/12/15 50.0 5.70 7.30
GME 150619C00029000 C 06/19/15 29.0 14.15 14.75
GME 150619C00030000 C 06/19/15 30.0 12.10 14.40
GME 150619C00031000 C 06/19/15 31.0 10.75 13.40
GME 150619C00031500 C 06/19/15 31.5 10.30 12.90
GME 150619C00032000 C 06/19/15 32.0 10.10 12.40
GME 150619C00032500 C 06/19/15 32.5 9.40 11.90
GME 150619C00033000 C 06/19/15 33.0 9.10 12.40
GME 150619C00033500 C 06/19/15 33.5 8.30 10.90
GME 150619C00034000 C 06/19/15 34.0 7.90 10.40
GME 150619C00034500 C 06/19/15 34.5 7.85 9.85
GME 150619C00035000 C 06/19/15 35.0 8.05 8.75
GME 150619C00035500 C 06/19/15 35.5 7.50 8.25
GME 150619C00036000 C 06/19/15 36.0 7.00 8.35
GME 150619C00036500 C 06/19/15 36.5 6.50 7.80
GME 150619C00037000 C 06/19/15 37.0 6.25 6.55
GME 150619C00037500 C 06/19/15 37.5 5.50 6.25
GME 150619C00038000 C 06/19/15 38.0 5.30 5.55
GME 150619C00038500 C 06/19/15 38.5 4.55 5.05
GME 150619C00039000 C 06/19/15 39.0 4.30 4.80
GME 150619C00039500 C 06/19/15 39.5 3.70 4.05
GME 150619C00040000 C 06/19/15 40.0 3.35 3.50
GME 150619C00040500 C 06/19/15 40.5 2.91 3.25
GME 150619C00041000 C 06/19/15 41.0 2.55 2.71
GME 150619C00041500 C 06/19/15 41.5 2.09 2.26
GME 150619C00042000 C 06/19/15 42.0 1.74 1.85
GME 150619C00042500 C 06/19/15 42.5 1.40 1.53
GME 150619C00043000 C 06/19/15 43.0 1.10 1.24
GME 150619C00043500 C 06/19/15 43.5 0.87 0.98
GME 150619C00044000 C 06/19/15 44.0 0.66 0.76
GME 150619C00044500 C 06/19/15 44.5 0.50 0.59
GME 150619C00045000 C 06/19/15 45.0 0.40 0.44
GME 150619C00045500 C 06/19/15 45.5 0.29 0.35
GME 150619C00046000 C 06/19/15 46.0 0.21 0.27
GME 150619C00046500 C 06/19/15 46.5 0.16 0.21
GME 150619C00047000 C 06/19/15 47.0 0.11 0.17
GME 150619C00047500 C 06/19/15 47.5 0.06 0.19
GME 150619C00048000 C 06/19/15 48.0 0.04 0.15
GME 150619C00048500 C 06/19/15 48.5 0.03 0.09
GME 150619C00049000 C 06/19/15 49.0 0.00 0.10
GME 150619C00050000 C 06/19/15 50.0 0.00 0.06
GME 150619P00029000 P 06/19/15 29.0 0.00 0.03
GME 150619P00030000 P 06/19/15 30.0 0.00 0.03
GME 150619P00031000 P 06/19/15 31.0 0.00 0.03
GME 150619P00031500 P 06/19/15 31.5 0.00 0.04
GME 150619P00032000 P 06/19/15 32.0 0.00 0.04
GME 150619P00032500 P 06/19/15 32.5 0.01 0.04
GME 150619P00033000 P 06/19/15 33.0 0.01 0.05
GME 150619P00033500 P 06/19/15 33.5 0.00 0.05
GME 150619P00034000 P 06/19/15 34.0 0.00 0.06
GME 150619P00034500 P 06/19/15 34.5 0.00 0.08
GME 150619P00035000 P 06/19/15 35.0 0.00 0.05
GME 150619P00035500 P 06/19/15 35.5 0.00 0.10
GME 150619P00036000 P 06/19/15 36.0 0.04 0.08
GME 150619P00036500 P 06/19/15 36.5 0.03 0.08
GME 150619P00037000 P 06/19/15 37.0 0.04 0.09
GME 150619P00037500 P 06/19/15 37.5 0.06 0.13
GME 150619P00038000 P 06/19/15 38.0 0.08 0.13
GME 150619P00038500 P 06/19/15 38.5 0.11 0.17
GME 150619P00039000 P 06/19/15 39.0 0.15 0.20
GME 150619P00039500 P 06/19/15 39.5 0.22 0.29
GME 150619P00040000 P 06/19/15 40.0 0.29 0.34
GME 150619P00040500 P 06/19/15 40.5 0.37 0.44
GME 150619P00041000 P 06/19/15 41.0 0.49 0.55
GME 150619P00041500 P 06/19/15 41.5 0.63 0.70
GME 150619P00042000 P 06/19/15 42.0 0.80 0.87
GME 150619P00042500 P 06/19/15 42.5 0.99 1.08
GME 150619P00043000 P 06/19/15 43.0 1.25 1.32
GME 150619P00043500 P 06/19/15 43.5 1.51 1.60
GME 150619P00044000 P 06/19/15 44.0 1.83 1.95
GME 150619P00044500 P 06/19/15 44.5 2.13 2.30
GME 150619P00045000 P 06/19/15 45.0 2.48 2.64
GME 150619P00045500 P 06/19/15 45.5 2.75 3.05
GME 150619P00046000 P 06/19/15 46.0 3.35 3.45
GME 150619P00046500 P 06/19/15 46.5 3.55 3.90
GME 150619P00047000 P 06/19/15 47.0 3.45 4.35
GME 150619P00047500 P 06/19/15 47.5 3.75 5.20
GME 150619P00048000 P 06/19/15 48.0 4.15 5.65
GME 150619P00048500 P 06/19/15 48.5 4.55 5.90
GME 150619P00049000 P 06/19/15 49.0 5.00 6.40
GME 150619P00050000 P 06/19/15 50.0 5.95 7.40
GME 150626C00030000 C 06/26/15 30.0 11.70 15.60
GME 150626C00031000 C 06/26/15 31.0 10.70 14.60
GME 150626C00032000 C 06/26/15 32.0 9.75 13.60
GME 150626C00032500 C 06/26/15 32.5 9.30 13.05
GME 150626C00033000 C 06/26/15 33.0 8.75 12.60
GME 150626C00033500 C 06/26/15 33.5 8.30 12.20
GME 150626C00034000 C 06/26/15 34.0 7.75 11.60
GME 150626C00034500 C 06/26/15 34.5 7.30 11.15
GME 150626C00035000 C 06/26/15 35.0 6.70 10.60
GME 150626C00035500 C 06/26/15 35.5 6.30 10.15
GME 150626C00036000 C 06/26/15 36.0 5.85 9.50
GME 150626C00036500 C 06/26/15 36.5 5.95 7.80
GME 150626C00037000 C 06/26/15 37.0 5.70 7.05
GME 150626C00037500 C 06/26/15 37.5 5.20 6.55
GME 150626C00038000 C 06/26/15 38.0 4.90 6.40
GME 150626C00038500 C 06/26/15 38.5 4.40 5.55
GME 150626C00039000 C 06/26/15 39.0 3.65 5.80
GME 150626C00039500 C 06/26/15 39.5 3.85 4.85
GME 150626C00040000 C 06/26/15 40.0 3.40 4.00
GME 150626C00040500 C 06/26/15 40.5 2.99 3.35
GME 150626C00041000 C 06/26/15 41.0 2.55 2.95
GME 150626C00041500 C 06/26/15 41.5 2.17 2.57
GME 150626C00042000 C 06/26/15 42.0 1.86 2.21
GME 150626C00042500 C 06/26/15 42.5 1.56 1.90
GME 150626C00043000 C 06/26/15 43.0 1.31 1.46
GME 150626C00043500 C 06/26/15 43.5 1.07 1.19
GME 150626C00044000 C 06/26/15 44.0 0.87 0.93
GME 150626C00044500 C 06/26/15 44.5 0.67 0.81
GME 150626C00045000 C 06/26/15 45.0 0.53 0.70
GME 150626C00045500 C 06/26/15 45.5 0.41 0.63
GME 150626C00046000 C 06/26/15 46.0 0.32 0.41
GME 150626C00046500 C 06/26/15 46.5 0.25 0.30
GME 150626C00047000 C 06/26/15 47.0 0.18 0.25
GME 150626C00047500 C 06/26/15 47.5 0.13 0.19
GME 150626C00048000 C 06/26/15 48.0 0.10 0.15
GME 150626C00048500 C 06/26/15 48.5 0.07 0.14
GME 150626C00050000 C 06/26/15 50.0 0.00 0.09
GME 150626P00030000 P 06/26/15 30.0 0.00 0.04
GME 150626P00031000 P 06/26/15 31.0 0.00 0.04
GME 150626P00032000 P 06/26/15 32.0 0.00 0.04
GME 150626P00032500 P 06/26/15 32.5 0.00 0.05
GME 150626P00033000 P 06/26/15 33.0 0.00 0.06
GME 150626P00033500 P 06/26/15 33.5 0.00 0.07
GME 150626P00034000 P 06/26/15 34.0 0.00 0.08
GME 150626P00034500 P 06/26/15 34.5 0.00 0.09
GME 150626P00035000 P 06/26/15 35.0 0.00 0.11
GME 150626P00035500 P 06/26/15 35.5 0.01 0.10
GME 150626P00036000 P 06/26/15 36.0 0.02 0.13
GME 150626P00036500 P 06/26/15 36.5 0.04 0.14
GME 150626P00037000 P 06/26/15 37.0 0.07 0.13
GME 150626P00037500 P 06/26/15 37.5 0.10 0.16
GME 150626P00038000 P 06/26/15 38.0 0.13 0.20
GME 150626P00038500 P 06/26/15 38.5 0.15 0.25
GME 150626P00039000 P 06/26/15 39.0 0.21 0.30
GME 150626P00039500 P 06/26/15 39.5 0.29 0.39
GME 150626P00040000 P 06/26/15 40.0 0.37 0.48
GME 150626P00040500 P 06/26/15 40.5 0.46 0.60
GME 150626P00041000 P 06/26/15 41.0 0.60 0.72
GME 150626P00041500 P 06/26/15 41.5 0.73 0.89
GME 150626P00042000 P 06/26/15 42.0 0.92 1.08
GME 150626P00042500 P 06/26/15 42.5 1.12 1.29
GME 150626P00043000 P 06/26/15 43.0 1.38 1.54
GME 150626P00043500 P 06/26/15 43.5 1.62 1.82
GME 150626P00044000 P 06/26/15 44.0 1.94 2.14
GME 150626P00044500 P 06/26/15 44.5 2.27 2.48
GME 150626P00045000 P 06/26/15 45.0 2.63 2.80
GME 150626P00045500 P 06/26/15 45.5 2.91 3.20
GME 150626P00046000 P 06/26/15 46.0 3.20 3.60
GME 150626P00046500 P 06/26/15 46.5 3.65 4.00
GME 150626P00047000 P 06/26/15 47.0 4.10 4.45
GME 150626P00047500 P 06/26/15 47.5 3.90 5.35
GME 150626P00048000 P 06/26/15 48.0 3.10 5.95
GME 150626P00048500 P 06/26/15 48.5 4.50 5.95
GME 150626P00050000 P 06/26/15 50.0 5.05 7.40
GME 150702C00030000 C 07/02/15 30.0 11.95 15.45
GME 150702C00032000 C 07/02/15 32.0 9.70 13.60
GME 150702C00033000 C 07/02/15 33.0 8.70 12.60
GME 150702C00033500 C 07/02/15 33.5 8.30 12.15
GME 150702C00034000 C 07/02/15 34.0 7.90 11.60
GME 150702C00034500 C 07/02/15 34.5 7.30 11.10
GME 150702C00035000 C 07/02/15 35.0 6.75 10.60
GME 150702C00035500 C 07/02/15 35.5 6.45 10.10
GME 150702C00036000 C 07/02/15 36.0 6.45 8.30
GME 150702C00036500 C 07/02/15 36.5 6.10 7.55
GME 150702C00037000 C 07/02/15 37.0 5.75 7.40
GME 150702C00037500 C 07/02/15 37.5 5.35 6.55
GME 150702C00038000 C 07/02/15 38.0 4.80 6.30
GME 150702C00038500 C 07/02/15 38.5 4.45 5.90
GME 150702C00039000 C 07/02/15 39.0 4.00 5.30
GME 150702C00039500 C 07/02/15 39.5 3.75 4.85
GME 150702C00040000 C 07/02/15 40.0 3.40 3.95
GME 150702C00040500 C 07/02/15 40.5 3.00 3.40
GME 150702C00041000 C 07/02/15 41.0 2.61 3.00
GME 150702C00041500 C 07/02/15 41.5 2.26 2.65
GME 150702C00042000 C 07/02/15 42.0 1.96 2.30
GME 150702C00042500 C 07/02/15 42.5 1.65 1.99
GME 150702C00043000 C 07/02/15 43.0 1.40 1.60
GME 150702C00043500 C 07/02/15 43.5 1.16 1.28
GME 150702C00044000 C 07/02/15 44.0 0.94 1.22
GME 150702C00044500 C 07/02/15 44.5 0.77 0.98
GME 150702C00045000 C 07/02/15 45.0 0.63 0.81
GME 150702C00045500 C 07/02/15 45.5 0.47 0.66
GME 150702C00046000 C 07/02/15 46.0 0.39 0.51
GME 150702C00046500 C 07/02/15 46.5 0.30 0.49
GME 150702C00047000 C 07/02/15 47.0 0.21 0.39
GME 150702C00047500 C 07/02/15 47.5 0.17 0.31
GME 150702C00048000 C 07/02/15 48.0 0.13 0.22
GME 150702C00048500 C 07/02/15 48.5 0.09 0.18
GME 150702C00050000 C 07/02/15 50.0 0.00 0.10
GME 150702P00030000 P 07/02/15 30.0 0.00 0.04
GME 150702P00032000 P 07/02/15 32.0 0.00 0.05
GME 150702P00033000 P 07/02/15 33.0 0.00 0.07
GME 150702P00033500 P 07/02/15 33.5 0.00 0.08
GME 150702P00034000 P 07/02/15 34.0 0.00 0.10
GME 150702P00034500 P 07/02/15 34.5 0.00 0.11
GME 150702P00035000 P 07/02/15 35.0 0.01 0.11
GME 150702P00035500 P 07/02/15 35.5 0.03 0.14
GME 150702P00036000 P 07/02/15 36.0 0.05 0.14
GME 150702P00036500 P 07/02/15 36.5 0.09 0.16
GME 150702P00037000 P 07/02/15 37.0 0.11 0.18
GME 150702P00037500 P 07/02/15 37.5 0.15 0.21
GME 150702P00038000 P 07/02/15 38.0 0.17 0.26
GME 150702P00038500 P 07/02/15 38.5 0.21 0.35
GME 150702P00039000 P 07/02/15 39.0 0.28 0.39
GME 150702P00039500 P 07/02/15 39.5 0.38 0.50
GME 150702P00040000 P 07/02/15 40.0 0.46 0.60
GME 150702P00040500 P 07/02/15 40.5 0.55 0.72
GME 150702P00041000 P 07/02/15 41.0 0.69 0.85
GME 150702P00041500 P 07/02/15 41.5 0.87 1.04
GME 150702P00042000 P 07/02/15 42.0 1.04 1.22
GME 150702P00042500 P 07/02/15 42.5 1.29 1.45
GME 150702P00043000 P 07/02/15 43.0 1.58 1.70
GME 150702P00043500 P 07/02/15 43.5 1.76 1.95
GME 150702P00044000 P 07/02/15 44.0 2.08 2.27
GME 150702P00044500 P 07/02/15 44.5 2.41 2.62
GME 150702P00045000 P 07/02/15 45.0 2.77 2.95
GME 150702P00045500 P 07/02/15 45.5 3.05 3.35
GME 150702P00046000 P 07/02/15 46.0 3.35 3.75
GME 150702P00046500 P 07/02/15 46.5 3.75 4.15
GME 150702P00047000 P 07/02/15 47.0 4.20 4.55
GME 150702P00047500 P 07/02/15 47.5 4.05 5.15
GME 150702P00048000 P 07/02/15 48.0 4.20 5.55
GME 150702P00048500 P 07/02/15 48.5 4.65 6.10
GME 150702P00050000 P 07/02/15 50.0 5.90 7.55
GME 150710C00030000 C 07/10/15 30.0 11.75 15.70
GME 150710C00032000 C 07/10/15 32.0 9.75 13.65
GME 150710C00032500 C 07/10/15 32.5 9.35 13.05
GME 150710C00033000 C 07/10/15 33.0 8.75 12.60
GME 150710C00033500 C 07/10/15 33.5 8.30 12.15
GME 150710C00034000 C 07/10/15 34.0 7.75 11.70
GME 150710C00034500 C 07/10/15 34.5 7.30 11.10
GME 150710C00035000 C 07/10/15 35.0 6.85 10.55
GME 150710C00035500 C 07/10/15 35.5 6.30 10.10
GME 150710C00036000 C 07/10/15 36.0 6.55 8.40
GME 150710C00036500 C 07/10/15 36.5 6.00 7.65
GME 150710C00037000 C 07/10/15 37.0 5.75 7.35
GME 150710C00037500 C 07/10/15 37.5 4.80 8.05
GME 150710C00038000 C 07/10/15 38.0 4.70 6.30
GME 150710C00038500 C 07/10/15 38.5 4.25 5.85
GME 150710C00039000 C 07/10/15 39.0 4.25 5.35
GME 150710C00039500 C 07/10/15 39.5 3.95 4.85
GME 150710C00040000 C 07/10/15 40.0 3.50 3.90
GME 150710C00040500 C 07/10/15 40.5 3.10 3.45
GME 150710C00041000 C 07/10/15 41.0 2.73 3.10
GME 150710C00041500 C 07/10/15 41.5 2.39 2.76
GME 150710C00042000 C 07/10/15 42.0 2.05 2.43
GME 150710C00042500 C 07/10/15 42.5 1.79 2.12
GME 150710C00043000 C 07/10/15 43.0 1.48 1.72
GME 150710C00043500 C 07/10/15 43.5 1.27 1.46
GME 150710C00044000 C 07/10/15 44.0 1.06 1.23
GME 150710C00044500 C 07/10/15 44.5 0.88 1.12
GME 150710C00045000 C 07/10/15 45.0 0.74 0.87
GME 150710C00045500 C 07/10/15 45.5 0.61 0.80
GME 150710C00046000 C 07/10/15 46.0 0.45 0.63
GME 150710C00046500 C 07/10/15 46.5 0.36 0.49
GME 150710C00047000 C 07/10/15 47.0 0.32 0.45
GME 150710C00047500 C 07/10/15 47.5 0.25 0.38
GME 150710C00048000 C 07/10/15 48.0 0.18 0.29
GME 150710C00048500 C 07/10/15 48.5 0.14 0.26
GME 150710C00050000 C 07/10/15 50.0 0.06 0.14
GME 150710P00030000 P 07/10/15 30.0 0.00 0.04
GME 150710P00032000 P 07/10/15 32.0 0.00 0.07
GME 150710P00032500 P 07/10/15 32.5 0.00 0.08
GME 150710P00033000 P 07/10/15 33.0 0.00 0.09
GME 150710P00033500 P 07/10/15 33.5 0.00 0.10
GME 150710P00034000 P 07/10/15 34.0 0.01 0.12
GME 150710P00034500 P 07/10/15 34.5 0.02 0.14
GME 150710P00035000 P 07/10/15 35.0 0.03 0.17
GME 150710P00035500 P 07/10/15 35.5 0.06 0.19
GME 150710P00036000 P 07/10/15 36.0 0.08 0.22
GME 150710P00036500 P 07/10/15 36.5 0.11 0.25
GME 150710P00037000 P 07/10/15 37.0 0.14 0.29
GME 150710P00037500 P 07/10/15 37.5 0.19 0.34
GME 150710P00038000 P 07/10/15 38.0 0.24 0.41
GME 150710P00038500 P 07/10/15 38.5 0.32 0.42
GME 150710P00039000 P 07/10/15 39.0 0.40 0.50
GME 150710P00039500 P 07/10/15 39.5 0.47 0.60
GME 150710P00040000 P 07/10/15 40.0 0.56 0.73
GME 150710P00040500 P 07/10/15 40.5 0.68 0.87
GME 150710P00041000 P 07/10/15 41.0 0.83 1.02
GME 150710P00041500 P 07/10/15 41.5 1.01 1.19
GME 150710P00042000 P 07/10/15 42.0 1.19 1.39
GME 150710P00042500 P 07/10/15 42.5 1.46 1.61
GME 150710P00043000 P 07/10/15 43.0 1.72 1.89
GME 150710P00043500 P 07/10/15 43.5 1.93 2.15
GME 150710P00044000 P 07/10/15 44.0 2.25 2.44
GME 150710P00044500 P 07/10/15 44.5 2.57 2.78
GME 150710P00045000 P 07/10/15 45.0 2.93 3.20
GME 150710P00045500 P 07/10/15 45.5 3.30 3.55
GME 150710P00046000 P 07/10/15 46.0 3.50 3.95
GME 150710P00046500 P 07/10/15 46.5 3.90 4.30
GME 150710P00047000 P 07/10/15 47.0 4.35 4.70
GME 150710P00047500 P 07/10/15 47.5 4.75 5.15
GME 150710P00048000 P 07/10/15 48.0 4.35 5.70
GME 150710P00048500 P 07/10/15 48.5 4.20 6.20
GME 150710P00050000 P 07/10/15 50.0 5.90 7.55
GME 150717C00016000 C 07/17/15 16.0 26.35 28.20
GME 150717C00017000 C 07/17/15 17.0 24.75 28.60
GME 150717C00018000 C 07/17/15 18.0 23.75 27.60
GME 150717C00019000 C 07/17/15 19.0 22.75 26.45
GME 150717C00020000 C 07/17/15 20.0 21.75 25.45
GME 150717C00021000 C 07/17/15 21.0 20.75 24.45
GME 150717C00022000 C 07/17/15 22.0 19.75 23.45
GME 150717C00023000 C 07/17/15 23.0 18.75 22.60
GME 150717C00024000 C 07/17/15 24.0 17.75 21.45
GME 150717C00025000 C 07/17/15 25.0 16.75 20.55
GME 150717C00026000 C 07/17/15 26.0 15.80 19.55
GME 150717C00027000 C 07/17/15 27.0 14.80 18.55
GME 150717C00028000 C 07/17/15 28.0 13.75 17.55
GME 150717C00029000 C 07/17/15 29.0 12.75 16.60
GME 150717C00030000 C 07/17/15 30.0 11.95 15.60
GME 150717C00031000 C 07/17/15 31.0 10.75 14.60
GME 150717C00032000 C 07/17/15 32.0 9.80 13.60
GME 150717C00033000 C 07/17/15 33.0 9.20 12.55
GME 150717C00034000 C 07/17/15 34.0 8.10 10.80
GME 150717C00035000 C 07/17/15 35.0 8.25 8.85
GME 150717C00036000 C 07/17/15 36.0 7.35 8.15
GME 150717C00037000 C 07/17/15 37.0 6.30 6.70
GME 150717C00038000 C 07/17/15 38.0 5.30 6.30
GME 150717C00039000 C 07/17/15 39.0 4.35 5.00
GME 150717C00040000 C 07/17/15 40.0 3.55 3.85
GME 150717C00041000 C 07/17/15 41.0 2.77 3.20
GME 150717C00042000 C 07/17/15 42.0 2.18 2.50
GME 150717C00043000 C 07/17/15 43.0 1.59 1.73
GME 150717C00044000 C 07/17/15 44.0 1.20 1.48
GME 150717C00045000 C 07/17/15 45.0 0.84 0.97
GME 150717C00046000 C 07/17/15 46.0 0.57 0.70
GME 150717C00047000 C 07/17/15 47.0 0.39 0.58
GME 150717C00048000 C 07/17/15 48.0 0.25 0.33
GME 150717C00049000 C 07/17/15 49.0 0.16 0.28
GME 150717C00050000 C 07/17/15 50.0 0.10 0.14
GME 150717C00055000 C 07/17/15 55.0 0.00 0.04
GME 150717C00060000 C 07/17/15 60.0 0.00 0.09
GME 150717P00016000 P 07/17/15 16.0 0.00 0.03
GME 150717P00017000 P 07/17/15 17.0 0.00 0.03
GME 150717P00018000 P 07/17/15 18.0 0.00 0.03
GME 150717P00019000 P 07/17/15 19.0 0.00 0.03
GME 150717P00020000 P 07/17/15 20.0 0.00 0.03
GME 150717P00021000 P 07/17/15 21.0 0.00 0.03
GME 150717P00022000 P 07/17/15 22.0 0.00 0.03
GME 150717P00023000 P 07/17/15 23.0 0.00 0.03
GME 150717P00024000 P 07/17/15 24.0 0.01 0.03
GME 150717P00025000 P 07/17/15 25.0 0.00 0.03
GME 150717P00026000 P 07/17/15 26.0 0.00 0.03
GME 150717P00027000 P 07/17/15 27.0 0.00 0.04
GME 150717P00028000 P 07/17/15 28.0 0.00 0.04
GME 150717P00029000 P 07/17/15 29.0 0.00 0.05
GME 150717P00030000 P 07/17/15 30.0 0.00 0.06
GME 150717P00031000 P 07/17/15 31.0 0.00 0.07
GME 150717P00032000 P 07/17/15 32.0 0.01 0.07
GME 150717P00033000 P 07/17/15 33.0 0.05 0.13
GME 150717P00034000 P 07/17/15 34.0 0.06 0.11
GME 150717P00035000 P 07/17/15 35.0 0.12 0.15
GME 150717P00036000 P 07/17/15 36.0 0.18 0.23
GME 150717P00037000 P 07/17/15 37.0 0.25 0.31
GME 150717P00038000 P 07/17/15 38.0 0.36 0.44
GME 150717P00039000 P 07/17/15 39.0 0.52 0.61
GME 150717P00040000 P 07/17/15 40.0 0.80 0.89
GME 150717P00041000 P 07/17/15 41.0 1.05 1.18
GME 150717P00042000 P 07/17/15 42.0 1.42 1.57
GME 150717P00043000 P 07/17/15 43.0 1.95 2.05
GME 150717P00044000 P 07/17/15 44.0 2.48 2.66
GME 150717P00045000 P 07/17/15 45.0 3.15 3.30
GME 150717P00046000 P 07/17/15 46.0 3.75 4.05
GME 150717P00047000 P 07/17/15 47.0 4.50 4.85
GME 150717P00048000 P 07/17/15 48.0 5.30 5.70
GME 150717P00049000 P 07/17/15 49.0 5.40 6.65
GME 150717P00050000 P 07/17/15 50.0 6.25 8.00
GME 150717P00055000 P 07/17/15 55.0 11.15 12.60
GME 150717P00060000 P 07/17/15 60.0 15.10 18.70
GME 151016C00019000 C 10/16/15 19.0 22.80 26.60
GME 151016C00020000 C 10/16/15 20.0 21.75 25.65
GME 151016C00021000 C 10/16/15 21.0 20.75 24.65
GME 151016C00022000 C 10/16/15 22.0 19.75 23.50
GME 151016C00023000 C 10/16/15 23.0 18.75 22.65
GME 151016C00024000 C 10/16/15 24.0 17.75 21.65
GME 151016C00025000 C 10/16/15 25.0 16.75 20.65
GME 151016C00026000 C 10/16/15 26.0 15.75 19.65
GME 151016C00027000 C 10/16/15 27.0 14.75 18.65
GME 151016C00028000 C 10/16/15 28.0 13.75 17.65
GME 151016C00029000 C 10/16/15 29.0 12.75 16.65
GME 151016C00030000 C 10/16/15 30.0 11.75 15.65
GME 151016C00031000 C 10/16/15 31.0 10.85 14.60
GME 151016C00032000 C 10/16/15 32.0 9.85 13.60
GME 151016C00033000 C 10/16/15 33.0 9.85 11.40
GME 151016C00034000 C 10/16/15 34.0 8.15 10.05
GME 151016C00035000 C 10/16/15 35.0 8.20 9.15
GME 151016C00036000 C 10/16/15 36.0 7.40 8.10
GME 151016C00037000 C 10/16/15 37.0 6.55 7.05
GME 151016C00038000 C 10/16/15 38.0 5.70 6.25
GME 151016C00039000 C 10/16/15 39.0 5.00 5.55
GME 151016C00040000 C 10/16/15 40.0 4.40 4.85
GME 151016C00041000 C 10/16/15 41.0 3.80 4.25
GME 151016C00042000 C 10/16/15 42.0 3.25 3.70
GME 151016C00043000 C 10/16/15 43.0 2.75 2.97
GME 151016C00044000 C 10/16/15 44.0 2.33 2.70
GME 151016C00045000 C 10/16/15 45.0 1.93 2.38
GME 151016C00046000 C 10/16/15 46.0 1.64 1.97
GME 151016C00047000 C 10/16/15 47.0 1.33 1.64
GME 151016C00048000 C 10/16/15 48.0 1.08 1.38
GME 151016C00049000 C 10/16/15 49.0 0.85 1.16
GME 151016C00050000 C 10/16/15 50.0 0.67 0.95
GME 151016C00055000 C 10/16/15 55.0 0.18 0.39
GME 151016C00060000 C 10/16/15 60.0 0.03 0.15
GME 151016P00019000 P 10/16/15 19.0 0.00 0.04
GME 151016P00020000 P 10/16/15 20.0 0.00 0.05
GME 151016P00021000 P 10/16/15 21.0 0.00 0.05
GME 151016P00022000 P 10/16/15 22.0 0.00 0.07
GME 151016P00023000 P 10/16/15 23.0 0.00 0.09
GME 151016P00024000 P 10/16/15 24.0 0.01 0.11
GME 151016P00025000 P 10/16/15 25.0 0.06 0.14
GME 151016P00026000 P 10/16/15 26.0 0.04 0.17
GME 151016P00027000 P 10/16/15 27.0 0.07 0.21
GME 151016P00028000 P 10/16/15 28.0 0.11 0.28
GME 151016P00029000 P 10/16/15 29.0 0.16 0.35
GME 151016P00030000 P 10/16/15 30.0 0.28 0.38
GME 151016P00031000 P 10/16/15 31.0 0.34 0.53
GME 151016P00032000 P 10/16/15 32.0 0.43 0.64
GME 151016P00033000 P 10/16/15 33.0 0.53 0.77
GME 151016P00034000 P 10/16/15 34.0 0.75 0.88
GME 151016P00035000 P 10/16/15 35.0 0.92 1.13
GME 151016P00036000 P 10/16/15 36.0 1.14 1.32
GME 151016P00037000 P 10/16/15 37.0 1.38 1.61
GME 151016P00038000 P 10/16/15 38.0 1.69 1.93
GME 151016P00039000 P 10/16/15 39.0 1.98 2.32
GME 151016P00040000 P 10/16/15 40.0 2.45 2.69
GME 151016P00041000 P 10/16/15 41.0 2.93 3.10
GME 151016P00042000 P 10/16/15 42.0 3.35 3.65
GME 151016P00043000 P 10/16/15 43.0 3.85 4.15
GME 151016P00044000 P 10/16/15 44.0 4.45 4.75
GME 151016P00045000 P 10/16/15 45.0 5.05 5.45
GME 151016P00046000 P 10/16/15 46.0 5.75 6.15
GME 151016P00047000 P 10/16/15 47.0 6.45 6.85
GME 151016P00048000 P 10/16/15 48.0 7.20 7.60
GME 151016P00049000 P 10/16/15 49.0 8.00 8.40
GME 151016P00050000 P 10/16/15 50.0 8.85 9.25
GME 151016P00055000 P 10/16/15 55.0 13.00 14.55
GME 151016P00060000 P 10/16/15 60.0 16.30 19.80
GME 160115C00018000 C 01/15/16 18.0 23.95 27.60
GME 160115C00020000 C 01/15/16 20.0 21.95 25.60
GME 160115C00021000 C 01/15/16 21.0 20.70 24.70
GME 160115C00022000 C 01/15/16 22.0 19.50 23.70
GME 160115C00023000 C 01/15/16 23.0 18.95 22.60
GME 160115C00024000 C 01/15/16 24.0 17.75 21.70
GME 160115C00025000 C 01/15/16 25.0 16.95 20.00
GME 160115C00026000 C 01/15/16 26.0 15.75 19.70
GME 160115C00027000 C 01/15/16 27.0 14.70 18.70
GME 160115C00028000 C 01/15/16 28.0 13.70 17.70
GME 160115C00029000 C 01/15/16 29.0 12.75 16.70
GME 160115C00030000 C 01/15/16 30.0 12.10 14.00
GME 160115C00031000 C 01/15/16 31.0 10.95 13.25
GME 160115C00032000 C 01/15/16 32.0 10.00 13.60
GME 160115C00033000 C 01/15/16 33.0 9.95 12.35
GME 160115C00034000 C 01/15/16 34.0 8.95 10.90
GME 160115C00035000 C 01/15/16 35.0 8.55 9.10
GME 160115C00036000 C 01/15/16 36.0 7.80 8.30
GME 160115C00037000 C 01/15/16 37.0 7.00 7.55
GME 160115C00038000 C 01/15/16 38.0 6.35 6.80
GME 160115C00039000 C 01/15/16 39.0 5.75 6.10
GME 160115C00040000 C 01/15/16 40.0 5.15 5.50
GME 160115C00041000 C 01/15/16 41.0 4.60 4.90
GME 160115C00042000 C 01/15/16 42.0 4.10 4.50
GME 160115C00043000 C 01/15/16 43.0 3.65 4.00
GME 160115C00044000 C 01/15/16 44.0 3.25 3.55
GME 160115C00045000 C 01/15/16 45.0 2.86 3.20
GME 160115C00046000 C 01/15/16 46.0 2.52 2.85
GME 160115C00047000 C 01/15/16 47.0 2.23 2.48
GME 160115C00048000 C 01/15/16 48.0 1.95 2.20
GME 160115C00049000 C 01/15/16 49.0 1.67 1.91
GME 160115C00050000 C 01/15/16 50.0 1.47 1.65
GME 160115C00055000 C 01/15/16 55.0 0.72 0.96
GME 160115C00060000 C 01/15/16 60.0 0.32 0.53
GME 160115C00065000 C 01/15/16 65.0 0.14 0.29
GME 160115C00070000 C 01/15/16 70.0 0.03 0.16
GME 160115C00075000 C 01/15/16 75.0 0.00 0.09
GME 160115P00018000 P 01/15/16 18.0 0.07 0.10
GME 160115P00020000 P 01/15/16 20.0 0.05 0.17
GME 160115P00021000 P 01/15/16 21.0 0.06 0.22
GME 160115P00022000 P 01/15/16 22.0 0.10 0.27
GME 160115P00023000 P 01/15/16 23.0 0.14 0.34
GME 160115P00024000 P 01/15/16 24.0 0.19 0.41
GME 160115P00025000 P 01/15/16 25.0 0.30 0.50
GME 160115P00026000 P 01/15/16 26.0 0.34 0.59
GME 160115P00027000 P 01/15/16 27.0 0.43 0.71
GME 160115P00028000 P 01/15/16 28.0 0.55 0.82
GME 160115P00029000 P 01/15/16 29.0 0.70 0.96
GME 160115P00030000 P 01/15/16 30.0 0.84 1.01
GME 160115P00031000 P 01/15/16 31.0 0.99 1.25
GME 160115P00032000 P 01/15/16 32.0 1.19 1.44
GME 160115P00033000 P 01/15/16 33.0 1.43 1.75
GME 160115P00034000 P 01/15/16 34.0 1.68 2.07
GME 160115P00035000 P 01/15/16 35.0 1.98 2.28
GME 160115P00036000 P 01/15/16 36.0 2.34 2.62
GME 160115P00037000 P 01/15/16 37.0 2.69 2.90
GME 160115P00038000 P 01/15/16 38.0 3.05 3.35
GME 160115P00039000 P 01/15/16 39.0 3.50 3.75
GME 160115P00040000 P 01/15/16 40.0 3.95 4.20
GME 160115P00041000 P 01/15/16 41.0 4.45 4.70
GME 160115P00042000 P 01/15/16 42.0 5.05 5.30
GME 160115P00043000 P 01/15/16 43.0 5.60 5.85
GME 160115P00044000 P 01/15/16 44.0 6.10 6.50
GME 160115P00045000 P 01/15/16 45.0 6.80 7.10
GME 160115P00046000 P 01/15/16 46.0 7.40 7.90
GME 160115P00047000 P 01/15/16 47.0 8.10 8.50
GME 160115P00048000 P 01/15/16 48.0 8.80 9.30
GME 160115P00049000 P 01/15/16 49.0 9.55 10.10
GME 160115P00050000 P 01/15/16 50.0 10.35 10.85
GME 160115P00055000 P 01/15/16 55.0 14.55 15.05
GME 160115P00060000 P 01/15/16 60.0 18.10 20.15
GME 160115P00065000 P 01/15/16 65.0 22.70 25.60
GME 160115P00070000 P 01/15/16 70.0 27.45 30.40
GME 160115P00075000 P 01/15/16 75.0 32.45 35.20
GME 170120C00018000 C 01/20/17 18.0 23.75 27.60
GME 170120C00020000 C 01/20/17 20.0 21.50 25.80
GME 170120C00023000 C 01/20/17 23.0 18.50 22.80
GME 170120C00025000 C 01/20/17 25.0 16.85 20.75
GME 170120C00028000 C 01/20/17 28.0 13.75 17.65
GME 170120C00030000 C 01/20/17 30.0 11.95 15.00
GME 170120C00033000 C 01/20/17 33.0 11.25 11.85
GME 170120C00035000 C 01/20/17 35.0 9.55 10.60
GME 170120C00038000 C 01/20/17 38.0 7.85 8.90
GME 170120C00040000 C 01/20/17 40.0 7.00 7.85
GME 170120C00042000 C 01/20/17 42.0 6.30 7.00
GME 170120C00045000 C 01/20/17 45.0 4.90 5.85
GME 170120C00047000 C 01/20/17 47.0 4.20 5.20
GME 170120C00050000 C 01/20/17 50.0 3.35 3.90
GME 170120C00055000 C 01/20/17 55.0 2.24 2.80
GME 170120C00060000 C 01/20/17 60.0 1.49 2.32
GME 170120C00065000 C 01/20/17 65.0 0.96 1.68
GME 170120P00018000 P 01/20/17 18.0 0.60 0.70
GME 170120P00020000 P 01/20/17 20.0 0.78 0.99
GME 170120P00023000 P 01/20/17 23.0 1.28 1.76
GME 170120P00025000 P 01/20/17 25.0 1.70 2.14
GME 170120P00028000 P 01/20/17 28.0 2.50 2.95
GME 170120P00030000 P 01/20/17 30.0 3.10 3.55
GME 170120P00033000 P 01/20/17 33.0 4.15 4.50
GME 170120P00035000 P 01/20/17 35.0 5.00 5.50
GME 170120P00038000 P 01/20/17 38.0 6.40 6.95
GME 170120P00040000 P 01/20/17 40.0 7.45 8.00
GME 170120P00042000 P 01/20/17 42.0 8.55 9.15
GME 170120P00045000 P 01/20/17 45.0 10.35 11.00
GME 170120P00047000 P 01/20/17 47.0 11.65 12.35
GME 170120P00050000 P 01/20/17 50.0 13.75 14.60
GME 170120P00055000 P 01/20/17 55.0 17.55 18.40
GME 170120P00060000 P 01/20/17 60.0 21.70 22.55
GME 170120P00065000 P 01/20/17 65.0 26.05 26.90

OPRA data is delayed 15 minutes.