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 (2016-10-28)Premium Content

Gamestop Corp Holding Company (GME)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 161209C00013500 C 12/09/16 13.5 11.60 13.65
GME 161209C00014000 C 12/09/16 14.0 10.25 13.60
GME 161209C00014500 C 12/09/16 14.5 9.20 13.15
GME 161209C00015000 C 12/09/16 15.0 9.90 11.95
GME 161209C00015500 C 12/09/16 15.5 8.10 11.90
GME 161209C00016000 C 12/09/16 16.0 8.05 11.65
GME 161209C00016500 C 12/09/16 16.5 7.95 11.40
GME 161209C00017000 C 12/09/16 17.0 7.05 10.75
GME 161209C00018000 C 12/09/16 18.0 5.95 9.85
GME 161209C00018500 C 12/09/16 18.5 6.45 8.65
GME 161209C00019000 C 12/09/16 19.0 6.35 7.50
GME 161209C00019500 C 12/09/16 19.5 5.65 7.20
GME 161209C00020000 C 12/09/16 20.0 5.40 6.40
GME 161209C00020500 C 12/09/16 20.5 4.50 6.25
GME 161209C00021000 C 12/09/16 21.0 3.95 5.80
GME 161209C00021500 C 12/09/16 21.5 3.75 5.00
GME 161209C00022000 C 12/09/16 22.0 3.20 4.60
GME 161209C00022500 C 12/09/16 22.5 2.83 4.10
GME 161209C00023000 C 12/09/16 23.0 2.48 3.25
GME 161209C00023500 C 12/09/16 23.5 2.24 2.67
GME 161209C00024000 C 12/09/16 24.0 1.75 2.22
GME 161209C00024500 C 12/09/16 24.5 1.27 1.72
GME 161209C00025000 C 12/09/16 25.0 0.83 1.21
GME 161209C00025500 C 12/09/16 25.5 0.49 0.77
GME 161209C00026000 C 12/09/16 26.0 0.24 0.41
GME 161209C00026500 C 12/09/16 26.5 0.05 0.22
GME 161209C00027000 C 12/09/16 27.0 0.00 0.28
GME 161209C00027500 C 12/09/16 27.5 0.00 0.43
GME 161209C00028000 C 12/09/16 28.0 0.00 0.49
GME 161209C00028500 C 12/09/16 28.5 0.00 0.47
GME 161209C00029000 C 12/09/16 29.0 0.00 0.49
GME 161209C00029500 C 12/09/16 29.5 0.00 0.49
GME 161209C00030000 C 12/09/16 30.0 0.00 0.14
GME 161209C00030500 C 12/09/16 30.5 0.00 0.49
GME 161209C00031000 C 12/09/16 31.0 0.00 0.49
GME 161209C00031500 C 12/09/16 31.5 0.00 0.48
GME 161209C00032000 C 12/09/16 32.0 0.00 0.48
GME 161209C00032500 C 12/09/16 32.5 0.00 0.49
GME 161209C00033000 C 12/09/16 33.0 0.00 0.50
GME 161209C00033500 C 12/09/16 33.5 0.00 0.47
GME 161209C00034000 C 12/09/16 34.0 0.00 0.49
GME 161209C00034500 C 12/09/16 34.5 0.00 0.48
GME 161209C00035000 C 12/09/16 35.0 0.00 0.48
GME 161209P00013500 P 12/09/16 13.5 0.00 0.12
GME 161209P00014000 P 12/09/16 14.0 0.00 0.06
GME 161209P00014500 P 12/09/16 14.5 0.00 0.07
GME 161209P00015000 P 12/09/16 15.0 0.00 0.07
GME 161209P00015500 P 12/09/16 15.5 0.00 0.07
GME 161209P00016000 P 12/09/16 16.0 0.00 0.07
GME 161209P00016500 P 12/09/16 16.5 0.00 0.07
GME 161209P00017000 P 12/09/16 17.0 0.00 0.06
GME 161209P00018000 P 12/09/16 18.0 0.00 0.07
GME 161209P00018500 P 12/09/16 18.5 0.00 0.07
GME 161209P00019000 P 12/09/16 19.0 0.00 0.03
GME 161209P00019500 P 12/09/16 19.5 0.00 0.07
GME 161209P00020000 P 12/09/16 20.0 0.00 0.11
GME 161209P00020500 P 12/09/16 20.5 0.00 0.07
GME 161209P00021000 P 12/09/16 21.0 0.00 0.12
GME 161209P00021500 P 12/09/16 21.5 0.00 0.12
GME 161209P00022000 P 12/09/16 22.0 0.00 0.12
GME 161209P00022500 P 12/09/16 22.5 0.00 0.48
GME 161209P00023000 P 12/09/16 23.0 0.00 0.50
GME 161209P00023500 P 12/09/16 23.5 0.00 0.49
GME 161209P00024000 P 12/09/16 24.0 0.01 0.16
GME 161209P00024500 P 12/09/16 24.5 0.01 0.13
GME 161209P00025000 P 12/09/16 25.0 0.06 0.12
GME 161209P00025500 P 12/09/16 25.5 0.14 0.29
GME 161209P00026000 P 12/09/16 26.0 0.27 0.44
GME 161209P00026500 P 12/09/16 26.5 0.48 0.89
GME 161209P00027000 P 12/09/16 27.0 0.91 1.43
GME 161209P00027500 P 12/09/16 27.5 1.34 1.93
GME 161209P00028000 P 12/09/16 28.0 1.80 2.98
GME 161209P00028500 P 12/09/16 28.5 1.98 3.80
GME 161209P00029000 P 12/09/16 29.0 2.65 3.60
GME 161209P00029500 P 12/09/16 29.5 2.98 5.45
GME 161209P00030000 P 12/09/16 30.0 3.65 4.85
GME 161209P00030500 P 12/09/16 30.5 3.05 5.35
GME 161209P00031000 P 12/09/16 31.0 4.25 6.05
GME 161209P00031500 P 12/09/16 31.5 5.10 7.40
GME 161209P00032000 P 12/09/16 32.0 5.40 8.05
GME 161209P00032500 P 12/09/16 32.5 5.95 8.50
GME 161209P00033000 P 12/09/16 33.0 6.45 9.15
GME 161209P00033500 P 12/09/16 33.5 6.00 9.70
GME 161209P00034000 P 12/09/16 34.0 6.50 10.20
GME 161209P00034500 P 12/09/16 34.5 7.05 10.70
GME 161209P00035000 P 12/09/16 35.0 8.60 10.30
GME 161216C00014000 C 12/16/16 14.0 11.35 13.00
GME 161216C00014500 C 12/16/16 14.5 10.95 12.85
GME 161216C00015000 C 12/16/16 15.0 10.35 13.20
GME 161216C00015500 C 12/16/16 15.5 9.85 12.20
GME 161216C00016000 C 12/16/16 16.0 9.40 11.70
GME 161216C00016500 C 12/16/16 16.5 9.00 11.10
GME 161216C00017000 C 12/16/16 17.0 8.45 10.60
GME 161216C00017500 C 12/16/16 17.5 7.95 10.45
GME 161216C00018000 C 12/16/16 18.0 7.35 9.75
GME 161216C00018500 C 12/16/16 18.5 6.90 8.00
GME 161216C00019000 C 12/16/16 19.0 6.40 7.45
GME 161216C00019500 C 12/16/16 19.5 6.00 6.85
GME 161216C00020000 C 12/16/16 20.0 5.40 6.45
GME 161216C00020500 C 12/16/16 20.5 4.90 6.00
GME 161216C00021000 C 12/16/16 21.0 4.65 5.15
GME 161216C00021500 C 12/16/16 21.5 3.95 4.90
GME 161216C00022000 C 12/16/16 22.0 3.55 4.35
GME 161216C00022500 C 12/16/16 22.5 3.15 3.65
GME 161216C00023000 C 12/16/16 23.0 2.75 3.15
GME 161216C00023500 C 12/16/16 23.5 2.08 2.96
GME 161216C00024000 C 12/16/16 24.0 1.86 2.24
GME 161216C00024500 C 12/16/16 24.5 1.45 1.77
GME 161216C00025000 C 12/16/16 25.0 1.09 1.26
GME 161216C00025500 C 12/16/16 25.5 0.78 0.90
GME 161216C00026000 C 12/16/16 26.0 0.56 0.61
GME 161216C00026500 C 12/16/16 26.5 0.34 0.40
GME 161216C00027000 C 12/16/16 27.0 0.19 0.25
GME 161216C00027500 C 12/16/16 27.5 0.08 0.20
GME 161216C00028000 C 12/16/16 28.0 0.05 0.12
GME 161216C00028500 C 12/16/16 28.5 0.03 0.36
GME 161216C00029000 C 12/16/16 29.0 0.01 0.13
GME 161216C00029500 C 12/16/16 29.5 0.01 0.47
GME 161216C00030000 C 12/16/16 30.0 0.01 0.05
GME 161216C00030500 C 12/16/16 30.5 0.00 0.49
GME 161216C00031000 C 12/16/16 31.0 0.00 0.18
GME 161216C00031500 C 12/16/16 31.5 0.00 0.47
GME 161216C00032000 C 12/16/16 32.0 0.00 0.23
GME 161216C00032500 C 12/16/16 32.5 0.00 0.23
GME 161216C00033000 C 12/16/16 33.0 0.00 0.49
GME 161216C00033500 C 12/16/16 33.5 0.00 0.48
GME 161216C00034000 C 12/16/16 34.0 0.00 0.48
GME 161216C00035000 C 12/16/16 35.0 0.00 0.48
GME 161216P00014000 P 12/16/16 14.0 0.00 0.08
GME 161216P00014500 P 12/16/16 14.5 0.00 0.07
GME 161216P00015000 P 12/16/16 15.0 0.00 0.08
GME 161216P00015500 P 12/16/16 15.5 0.00 0.05
GME 161216P00016000 P 12/16/16 16.0 0.00 0.07
GME 161216P00016500 P 12/16/16 16.5 0.00 0.07
GME 161216P00017000 P 12/16/16 17.0 0.00 0.06
GME 161216P00017500 P 12/16/16 17.5 0.00 0.08
GME 161216P00018000 P 12/16/16 18.0 0.00 0.07
GME 161216P00018500 P 12/16/16 18.5 0.00 0.07
GME 161216P00019000 P 12/16/16 19.0 0.00 0.01
GME 161216P00019500 P 12/16/16 19.5 0.00 0.01
GME 161216P00020000 P 12/16/16 20.0 0.00 0.07
GME 161216P00020500 P 12/16/16 20.5 0.00 0.49
GME 161216P00021000 P 12/16/16 21.0 0.00 0.20
GME 161216P00021500 P 12/16/16 21.5 0.00 0.23
GME 161216P00022000 P 12/16/16 22.0 0.00 0.15
GME 161216P00022500 P 12/16/16 22.5 0.01 0.33
GME 161216P00023000 P 12/16/16 23.0 0.01 0.12
GME 161216P00023500 P 12/16/16 23.5 0.05 0.37
GME 161216P00024000 P 12/16/16 24.0 0.07 0.17
GME 161216P00024500 P 12/16/16 24.5 0.14 0.18
GME 161216P00025000 P 12/16/16 25.0 0.23 0.28
GME 161216P00025500 P 12/16/16 25.5 0.38 0.42
GME 161216P00026000 P 12/16/16 26.0 0.57 0.64
GME 161216P00026500 P 12/16/16 26.5 0.87 0.93
GME 161216P00027000 P 12/16/16 27.0 1.22 1.45
GME 161216P00027500 P 12/16/16 27.5 1.61 2.05
GME 161216P00028000 P 12/16/16 28.0 1.93 2.74
GME 161216P00028500 P 12/16/16 28.5 2.31 3.15
GME 161216P00029000 P 12/16/16 29.0 2.99 3.60
GME 161216P00029500 P 12/16/16 29.5 3.25 4.10
GME 161216P00030000 P 12/16/16 30.0 3.90 4.65
GME 161216P00030500 P 12/16/16 30.5 4.15 5.10
GME 161216P00031000 P 12/16/16 31.0 4.70 5.60
GME 161216P00031500 P 12/16/16 31.5 5.15 6.20
GME 161216P00032000 P 12/16/16 32.0 5.75 6.60
GME 161216P00032500 P 12/16/16 32.5 6.15 7.20
GME 161216P00033000 P 12/16/16 33.0 6.70 7.85
GME 161216P00033500 P 12/16/16 33.5 7.10 8.65
GME 161216P00034000 P 12/16/16 34.0 7.60 9.20
GME 161216P00035000 P 12/16/16 35.0 8.60 10.05
GME 161223C00013500 C 12/23/16 13.5 11.85 13.20
GME 161223C00014000 C 12/23/16 14.0 11.30 13.20
GME 161223C00014500 C 12/23/16 14.5 10.75 12.70
GME 161223C00015000 C 12/23/16 15.0 10.35 12.20
GME 161223C00015500 C 12/23/16 15.5 9.90 11.75
GME 161223C00016000 C 12/23/16 16.0 9.40 11.25
GME 161223C00016500 C 12/23/16 16.5 8.85 10.70
GME 161223C00017000 C 12/23/16 17.0 8.40 10.20
GME 161223C00017500 C 12/23/16 17.5 7.90 9.70
GME 161223C00018000 C 12/23/16 18.0 7.40 9.25
GME 161223C00018500 C 12/23/16 18.5 6.95 7.85
GME 161223C00019000 C 12/23/16 19.0 5.85 7.35
GME 161223C00019500 C 12/23/16 19.5 5.25 6.95
GME 161223C00020000 C 12/23/16 20.0 5.35 6.50
GME 161223C00020500 C 12/23/16 20.5 4.90 5.90
GME 161223C00021000 C 12/23/16 21.0 4.00 5.35
GME 161223C00021500 C 12/23/16 21.5 4.10 4.80
GME 161223C00022000 C 12/23/16 22.0 3.45 4.85
GME 161223C00022500 C 12/23/16 22.5 2.28 4.05
GME 161223C00023000 C 12/23/16 23.0 2.59 3.65
GME 161223C00023500 C 12/23/16 23.5 2.15 2.99
GME 161223C00024000 C 12/23/16 24.0 1.99 2.28
GME 161223C00024500 C 12/23/16 24.5 1.59 1.83
GME 161223C00025000 C 12/23/16 25.0 1.26 1.41
GME 161223C00025500 C 12/23/16 25.5 0.96 1.06
GME 161223C00026000 C 12/23/16 26.0 0.70 0.79
GME 161223C00026500 C 12/23/16 26.5 0.50 0.58
GME 161223C00027000 C 12/23/16 27.0 0.34 0.41
GME 161223C00027500 C 12/23/16 27.5 0.22 0.31
GME 161223C00028000 C 12/23/16 28.0 0.13 0.20
GME 161223C00028500 C 12/23/16 28.5 0.08 0.25
GME 161223C00029000 C 12/23/16 29.0 0.03 0.33
GME 161223C00029500 C 12/23/16 29.5 0.03 0.42
GME 161223C00030000 C 12/23/16 30.0 0.01 0.50
GME 161223C00030500 C 12/23/16 30.5 0.01 0.48
GME 161223C00031000 C 12/23/16 31.0 0.00 0.47
GME 161223C00031500 C 12/23/16 31.5 0.00 0.49
GME 161223C00032000 C 12/23/16 32.0 0.00 0.50
GME 161223C00032500 C 12/23/16 32.5 0.00 0.47
GME 161223C00033000 C 12/23/16 33.0 0.00 0.49
GME 161223C00033500 C 12/23/16 33.5 0.00 0.49
GME 161223C00034000 C 12/23/16 34.0 0.00 0.48
GME 161223C00034500 C 12/23/16 34.5 0.00 0.50
GME 161223C00035000 C 12/23/16 35.0 0.00 0.48
GME 161223P00013500 P 12/23/16 13.5 0.00 0.49
GME 161223P00014000 P 12/23/16 14.0 0.00 0.48
GME 161223P00014500 P 12/23/16 14.5 0.00 0.49
GME 161223P00015000 P 12/23/16 15.0 0.00 0.49
GME 161223P00015500 P 12/23/16 15.5 0.00 0.49
GME 161223P00016000 P 12/23/16 16.0 0.00 0.47
GME 161223P00016500 P 12/23/16 16.5 0.00 0.49
GME 161223P00017000 P 12/23/16 17.0 0.00 0.49
GME 161223P00017500 P 12/23/16 17.5 0.00 0.48
GME 161223P00018000 P 12/23/16 18.0 0.00 0.48
GME 161223P00018500 P 12/23/16 18.5 0.00 0.50
GME 161223P00019000 P 12/23/16 19.0 0.00 0.48
GME 161223P00019500 P 12/23/16 19.5 0.00 0.48
GME 161223P00020000 P 12/23/16 20.0 0.00 0.50
GME 161223P00020500 P 12/23/16 20.5 0.00 0.48
GME 161223P00021000 P 12/23/16 21.0 0.00 0.49
GME 161223P00021500 P 12/23/16 21.5 0.01 0.49
GME 161223P00022000 P 12/23/16 22.0 0.02 0.48
GME 161223P00022500 P 12/23/16 22.5 0.02 0.50
GME 161223P00023000 P 12/23/16 23.0 0.04 0.39
GME 161223P00023500 P 12/23/16 23.5 0.11 0.21
GME 161223P00024000 P 12/23/16 24.0 0.17 0.25
GME 161223P00024500 P 12/23/16 24.5 0.25 0.38
GME 161223P00025000 P 12/23/16 25.0 0.36 0.45
GME 161223P00025500 P 12/23/16 25.5 0.54 0.67
GME 161223P00026000 P 12/23/16 26.0 0.76 0.90
GME 161223P00026500 P 12/23/16 26.5 1.00 1.31
GME 161223P00027000 P 12/23/16 27.0 1.29 2.06
GME 161223P00027500 P 12/23/16 27.5 1.65 2.19
GME 161223P00028000 P 12/23/16 28.0 2.04 2.63
GME 161223P00028500 P 12/23/16 28.5 2.26 3.20
GME 161223P00029000 P 12/23/16 29.0 2.71 3.65
GME 161223P00029500 P 12/23/16 29.5 3.15 4.10
GME 161223P00030000 P 12/23/16 30.0 3.65 4.60
GME 161223P00030500 P 12/23/16 30.5 4.15 5.10
GME 161223P00031000 P 12/23/16 31.0 4.65 5.60
GME 161223P00031500 P 12/23/16 31.5 5.10 6.25
GME 161223P00032000 P 12/23/16 32.0 5.60 6.65
GME 161223P00032500 P 12/23/16 32.5 6.05 7.20
GME 161223P00033000 P 12/23/16 33.0 6.65 7.60
GME 161223P00033500 P 12/23/16 33.5 7.15 8.10
GME 161223P00034000 P 12/23/16 34.0 7.60 9.30
GME 161223P00034500 P 12/23/16 34.5 6.60 10.95
GME 161223P00035000 P 12/23/16 35.0 8.60 10.00
GME 161230C00014500 C 12/30/16 14.5 10.85 12.20
GME 161230C00015000 C 12/30/16 15.0 8.95 12.80
GME 161230C00015500 C 12/30/16 15.5 8.40 12.30
GME 161230C00016000 C 12/30/16 16.0 7.95 12.05
GME 161230C00016500 C 12/30/16 16.5 7.40 11.30
GME 161230C00017000 C 12/30/16 17.0 6.90 10.80
GME 161230C00017500 C 12/30/16 17.5 6.40 10.30
GME 161230C00018000 C 12/30/16 18.0 6.00 9.80
GME 161230C00018500 C 12/30/16 18.5 6.05 9.25
GME 161230C00019000 C 12/30/16 19.0 5.80 7.50
GME 161230C00019500 C 12/30/16 19.5 5.85 7.00
GME 161230C00020000 C 12/30/16 20.0 5.30 6.55
GME 161230C00020500 C 12/30/16 20.5 4.55 6.05
GME 161230C00021000 C 12/30/16 21.0 4.15 5.45
GME 161230C00021500 C 12/30/16 21.5 3.10 6.30
GME 161230C00022000 C 12/30/16 22.0 2.89 4.50
GME 161230C00022500 C 12/30/16 22.5 2.09 4.05
GME 161230C00023000 C 12/30/16 23.0 2.65 3.55
GME 161230C00023500 C 12/30/16 23.5 2.27 3.05
GME 161230C00024000 C 12/30/16 24.0 2.08 2.45
GME 161230C00024500 C 12/30/16 24.5 1.55 1.92
GME 161230C00025000 C 12/30/16 25.0 1.38 1.52
GME 161230C00025500 C 12/30/16 25.5 1.08 1.20
GME 161230C00026000 C 12/30/16 26.0 0.83 0.93
GME 161230C00026500 C 12/30/16 26.5 0.62 0.71
GME 161230C00027000 C 12/30/16 27.0 0.45 0.55
GME 161230C00027500 C 12/30/16 27.5 0.31 0.41
GME 161230C00028000 C 12/30/16 28.0 0.21 0.28
GME 161230C00028500 C 12/30/16 28.5 0.15 0.24
GME 161230C00029000 C 12/30/16 29.0 0.03 0.18
GME 161230C00029500 C 12/30/16 29.5 0.00 0.38
GME 161230C00030000 C 12/30/16 30.0 0.00 0.33
GME 161230C00030500 C 12/30/16 30.5 0.00 0.40
GME 161230C00031000 C 12/30/16 31.0 0.00 0.43
GME 161230C00031500 C 12/30/16 31.5 0.00 0.48
GME 161230C00032000 C 12/30/16 32.0 0.00 0.48
GME 161230C00032500 C 12/30/16 32.5 0.00 0.50
GME 161230C00033000 C 12/30/16 33.0 0.00 0.48
GME 161230C00033500 C 12/30/16 33.5 0.00 0.49
GME 161230C00034000 C 12/30/16 34.0 0.00 0.50
GME 161230C00034500 C 12/30/16 34.5 0.00 0.48
GME 161230C00035000 C 12/30/16 35.0 0.00 0.48
GME 161230P00014500 P 12/30/16 14.5 0.00 0.48
GME 161230P00015000 P 12/30/16 15.0 0.00 0.49
GME 161230P00015500 P 12/30/16 15.5 0.00 0.49
GME 161230P00016000 P 12/30/16 16.0 0.00 0.50
GME 161230P00016500 P 12/30/16 16.5 0.00 0.49
GME 161230P00017000 P 12/30/16 17.0 0.00 0.47
GME 161230P00017500 P 12/30/16 17.5 0.00 0.47
GME 161230P00018000 P 12/30/16 18.0 0.00 0.49
GME 161230P00018500 P 12/30/16 18.5 0.00 0.48
GME 161230P00019000 P 12/30/16 19.0 0.00 0.50
GME 161230P00019500 P 12/30/16 19.5 0.00 0.47
GME 161230P00020000 P 12/30/16 20.0 0.00 0.14
GME 161230P00020500 P 12/30/16 20.5 0.00 0.47
GME 161230P00021000 P 12/30/16 21.0 0.00 0.50
GME 161230P00021500 P 12/30/16 21.5 0.00 0.49
GME 161230P00022000 P 12/30/16 22.0 0.01 0.38
GME 161230P00022500 P 12/30/16 22.5 0.05 0.34
GME 161230P00023000 P 12/30/16 23.0 0.10 0.35
GME 161230P00023500 P 12/30/16 23.5 0.16 0.26
GME 161230P00024000 P 12/30/16 24.0 0.24 0.32
GME 161230P00024500 P 12/30/16 24.5 0.34 0.42
GME 161230P00025000 P 12/30/16 25.0 0.48 0.56
GME 161230P00025500 P 12/30/16 25.5 0.67 0.73
GME 161230P00026000 P 12/30/16 26.0 0.88 0.98
GME 161230P00026500 P 12/30/16 26.5 1.16 1.26
GME 161230P00027000 P 12/30/16 27.0 1.43 1.58
GME 161230P00027500 P 12/30/16 27.5 1.74 3.50
GME 161230P00028000 P 12/30/16 28.0 2.15 2.60
GME 161230P00028500 P 12/30/16 28.5 2.26 3.25
GME 161230P00029000 P 12/30/16 29.0 2.70 3.75
GME 161230P00029500 P 12/30/16 29.5 3.15 4.20
GME 161230P00030000 P 12/30/16 30.0 3.70 4.65
GME 161230P00030500 P 12/30/16 30.5 4.10 5.15
GME 161230P00031000 P 12/30/16 31.0 4.60 5.65
GME 161230P00031500 P 12/30/16 31.5 5.15 6.20
GME 161230P00032000 P 12/30/16 32.0 5.60 6.70
GME 161230P00032500 P 12/30/16 32.5 6.15 7.40
GME 161230P00033000 P 12/30/16 33.0 6.55 7.75
GME 161230P00033500 P 12/30/16 33.5 5.80 9.60
GME 161230P00034000 P 12/30/16 34.0 6.00 10.25
GME 161230P00034500 P 12/30/16 34.5 6.55 10.85
GME 161230P00035000 P 12/30/16 35.0 8.60 9.90
GME 170106C00016500 C 01/06/17 16.5 8.75 10.20
GME 170106C00017000 C 01/06/17 17.0 7.95 10.70
GME 170106C00017500 C 01/06/17 17.5 7.50 10.20
GME 170106C00018000 C 01/06/17 18.0 6.95 8.75
GME 170106C00018500 C 01/06/17 18.5 6.70 8.05
GME 170106C00019000 C 01/06/17 19.0 6.30 7.55
GME 170106C00019500 C 01/06/17 19.5 5.80 7.05
GME 170106C00020000 C 01/06/17 20.0 5.30 6.90
GME 170106C00020500 C 01/06/17 20.5 5.10 6.05
GME 170106C00021000 C 01/06/17 21.0 4.40 5.40
GME 170106C00021500 C 01/06/17 21.5 3.10 5.60
GME 170106C00022000 C 01/06/17 22.0 3.45 4.70
GME 170106C00022500 C 01/06/17 22.5 2.40 4.05
GME 170106C00023000 C 01/06/17 23.0 2.72 3.50
GME 170106C00023500 C 01/06/17 23.5 2.32 3.05
GME 170106C00024000 C 01/06/17 24.0 2.15 2.46
GME 170106C00024500 C 01/06/17 24.5 1.66 2.02
GME 170106C00025000 C 01/06/17 25.0 1.42 1.68
GME 170106C00025500 C 01/06/17 25.5 1.21 1.35
GME 170106C00026000 C 01/06/17 26.0 0.96 1.10
GME 170106C00026500 C 01/06/17 26.5 0.74 0.82
GME 170106C00027000 C 01/06/17 27.0 0.56 0.64
GME 170106C00027500 C 01/06/17 27.5 0.41 0.50
GME 170106C00028000 C 01/06/17 28.0 0.30 0.40
GME 170106C00028500 C 01/06/17 28.5 0.20 0.27
GME 170106C00029000 C 01/06/17 29.0 0.12 0.29
GME 170106C00029500 C 01/06/17 29.5 0.06 0.22
GME 170106C00030000 C 01/06/17 30.0 0.00 0.40
GME 170106C00030500 C 01/06/17 30.5 0.00 0.37
GME 170106C00031000 C 01/06/17 31.0 0.00 0.44
GME 170106C00031500 C 01/06/17 31.5 0.00 0.50
GME 170106C00032000 C 01/06/17 32.0 0.00 0.49
GME 170106C00032500 C 01/06/17 32.5 0.00 0.48
GME 170106C00033000 C 01/06/17 33.0 0.00 0.47
GME 170106C00033500 C 01/06/17 33.5 0.00 0.50
GME 170106C00034000 C 01/06/17 34.0 0.00 0.47
GME 170106C00034500 C 01/06/17 34.5 0.00 0.49
GME 170106C00035000 C 01/06/17 35.0 0.00 0.49
GME 170106P00016500 P 01/06/17 16.5 0.00 0.48
GME 170106P00017000 P 01/06/17 17.0 0.00 0.49
GME 170106P00017500 P 01/06/17 17.5 0.00 0.49
GME 170106P00018000 P 01/06/17 18.0 0.00 0.48
GME 170106P00018500 P 01/06/17 18.5 0.00 0.49
GME 170106P00019000 P 01/06/17 19.0 0.00 0.49
GME 170106P00019500 P 01/06/17 19.5 0.00 0.50
GME 170106P00020000 P 01/06/17 20.0 0.00 0.17
GME 170106P00020500 P 01/06/17 20.5 0.00 0.49
GME 170106P00021000 P 01/06/17 21.0 0.00 0.49
GME 170106P00021500 P 01/06/17 21.5 0.01 0.48
GME 170106P00022000 P 01/06/17 22.0 0.01 0.37
GME 170106P00022500 P 01/06/17 22.5 0.10 0.30
GME 170106P00023000 P 01/06/17 23.0 0.17 0.27
GME 170106P00023500 P 01/06/17 23.5 0.23 0.33
GME 170106P00024000 P 01/06/17 24.0 0.32 0.43
GME 170106P00024500 P 01/06/17 24.5 0.45 0.53
GME 170106P00025000 P 01/06/17 25.0 0.58 0.71
GME 170106P00025500 P 01/06/17 25.5 0.77 0.90
GME 170106P00026000 P 01/06/17 26.0 1.01 1.13
GME 170106P00026500 P 01/06/17 26.5 1.26 1.39
GME 170106P00027000 P 01/06/17 27.0 1.57 1.70
GME 170106P00027500 P 01/06/17 27.5 1.20 2.06
GME 170106P00028000 P 01/06/17 28.0 2.24 3.10
GME 170106P00028500 P 01/06/17 28.5 2.42 3.20
GME 170106P00029000 P 01/06/17 29.0 2.81 3.75
GME 170106P00029500 P 01/06/17 29.5 3.35 4.30
GME 170106P00030000 P 01/06/17 30.0 3.65 4.75
GME 170106P00030500 P 01/06/17 30.5 3.85 5.10
GME 170106P00031000 P 01/06/17 31.0 3.75 5.85
GME 170106P00031500 P 01/06/17 31.5 5.10 6.25
GME 170106P00032000 P 01/06/17 32.0 5.60 6.75
GME 170106P00032500 P 01/06/17 32.5 6.10 7.20
GME 170106P00033000 P 01/06/17 33.0 6.60 7.65
GME 170106P00033500 P 01/06/17 33.5 7.10 8.15
GME 170106P00034000 P 01/06/17 34.0 7.50 8.75
GME 170106P00034500 P 01/06/17 34.5 6.55 10.25
GME 170106P00035000 P 01/06/17 35.0 8.55 10.20
GME 170113C00017500 C 01/13/17 17.5 7.75 9.20
GME 170113C00018000 C 01/13/17 18.0 7.05 9.05
GME 170113C00018500 C 01/13/17 18.5 6.75 8.40
GME 170113C00019000 C 01/13/17 19.0 5.55 8.10
GME 170113C00019500 C 01/13/17 19.5 5.05 7.70
GME 170113C00020000 C 01/13/17 20.0 5.20 7.10
GME 170113C00020500 C 01/13/17 20.5 4.85 6.65
GME 170113C00021000 C 01/13/17 21.0 4.05 5.55
GME 170113C00021500 C 01/13/17 21.5 4.10 5.05
GME 170113C00022000 C 01/13/17 22.0 3.05 4.55
GME 170113C00022500 C 01/13/17 22.5 2.72 4.15
GME 170113C00023000 C 01/13/17 23.0 3.05 3.70
GME 170113C00023500 C 01/13/17 23.5 2.61 3.15
GME 170113C00024000 C 01/13/17 24.0 2.25 2.85
GME 170113C00024500 C 01/13/17 24.5 1.91 2.36
GME 170113C00025000 C 01/13/17 25.0 1.74 2.04
GME 170113C00025500 C 01/13/17 25.5 1.57 1.74
GME 170113C00026000 C 01/13/17 26.0 1.33 1.46
GME 170113C00026500 C 01/13/17 26.5 1.11 1.25
GME 170113C00027000 C 01/13/17 27.0 0.92 1.03
GME 170113C00027500 C 01/13/17 27.5 0.74 0.83
GME 170113C00028000 C 01/13/17 28.0 0.59 0.70
GME 170113C00028500 C 01/13/17 28.5 0.46 0.62
GME 170113C00029000 C 01/13/17 29.0 0.35 0.46
GME 170113C00029500 C 01/13/17 29.5 0.27 0.38
GME 170113C00030000 C 01/13/17 30.0 0.04 0.37
GME 170113C00030500 C 01/13/17 30.5 0.01 0.41
GME 170113C00031000 C 01/13/17 31.0 0.01 0.45
GME 170113C00031500 C 01/13/17 31.5 0.00 0.48
GME 170113C00032000 C 01/13/17 32.0 0.00 0.47
GME 170113C00032500 C 01/13/17 32.5 0.00 0.49
GME 170113C00033000 C 01/13/17 33.0 0.00 0.47
GME 170113C00033500 C 01/13/17 33.5 0.00 0.47
GME 170113C00034000 C 01/13/17 34.0 0.00 0.49
GME 170113C00034500 C 01/13/17 34.5 0.00 0.49
GME 170113C00035000 C 01/13/17 35.0 0.00 0.48
GME 170113P00017500 P 01/13/17 17.5 0.00 0.47
GME 170113P00018000 P 01/13/17 18.0 0.00 0.49
GME 170113P00018500 P 01/13/17 18.5 0.00 0.47
GME 170113P00019000 P 01/13/17 19.0 0.00 0.48
GME 170113P00019500 P 01/13/17 19.5 0.01 0.12
GME 170113P00020000 P 01/13/17 20.0 0.00 0.15
GME 170113P00020500 P 01/13/17 20.5 0.01 0.46
GME 170113P00021000 P 01/13/17 21.0 0.00 0.45
GME 170113P00021500 P 01/13/17 21.5 0.03 0.45
GME 170113P00022000 P 01/13/17 22.0 0.07 0.40
GME 170113P00022500 P 01/13/17 22.5 0.29 0.39
GME 170113P00023000 P 01/13/17 23.0 0.38 0.50
GME 170113P00023500 P 01/13/17 23.5 0.50 0.63
GME 170113P00024000 P 01/13/17 24.0 0.63 0.74
GME 170113P00024500 P 01/13/17 24.5 0.79 0.89
GME 170113P00025000 P 01/13/17 25.0 0.92 1.09
GME 170113P00025500 P 01/13/17 25.5 1.17 1.31
GME 170113P00026000 P 01/13/17 26.0 1.37 1.56
GME 170113P00026500 P 01/13/17 26.5 1.67 1.84
GME 170113P00027000 P 01/13/17 27.0 1.79 2.13
GME 170113P00027500 P 01/13/17 27.5 2.02 2.45
GME 170113P00028000 P 01/13/17 28.0 2.32 2.81
GME 170113P00028500 P 01/13/17 28.5 2.61 3.20
GME 170113P00029000 P 01/13/17 29.0 3.05 3.85
GME 170113P00029500 P 01/13/17 29.5 3.40 4.70
GME 170113P00030000 P 01/13/17 30.0 3.90 4.90
GME 170113P00030500 P 01/13/17 30.5 4.40 5.40
GME 170113P00031000 P 01/13/17 31.0 4.85 5.70
GME 170113P00031500 P 01/13/17 31.5 5.10 6.35
GME 170113P00032000 P 01/13/17 32.0 5.60 6.80
GME 170113P00032500 P 01/13/17 32.5 5.90 7.40
GME 170113P00033000 P 01/13/17 33.0 5.55 8.05
GME 170113P00033500 P 01/13/17 33.5 6.05 8.55
GME 170113P00034000 P 01/13/17 34.0 6.55 9.00
GME 170113P00034500 P 01/13/17 34.5 7.05 9.50
GME 170113P00035000 P 01/13/17 35.0 8.30 9.85
GME 170120C00013000 C 01/20/17 13.0 12.35 13.75
GME 170120C00014000 C 01/20/17 14.0 11.15 12.95
GME 170120C00015000 C 01/20/17 15.0 10.35 11.75
GME 170120C00016000 C 01/20/17 16.0 9.45 10.45
GME 170120C00017000 C 01/20/17 17.0 8.50 9.45
GME 170120C00018000 C 01/20/17 18.0 7.60 8.40
GME 170120C00019000 C 01/20/17 19.0 6.50 7.50
GME 170120C00020000 C 01/20/17 20.0 5.60 6.55
GME 170120C00021000 C 01/20/17 21.0 4.70 5.45
GME 170120C00022000 C 01/20/17 22.0 3.95 4.45
GME 170120C00023000 C 01/20/17 23.0 3.15 3.60
GME 170120C00024000 C 01/20/17 24.0 2.55 2.78
GME 170120C00025000 C 01/20/17 25.0 1.95 2.11
GME 170120C00026000 C 01/20/17 26.0 1.44 1.55
GME 170120C00027000 C 01/20/17 27.0 1.02 1.11
GME 170120C00028000 C 01/20/17 28.0 0.69 0.80
GME 170120C00029000 C 01/20/17 29.0 0.45 0.57
GME 170120C00030000 C 01/20/17 30.0 0.29 0.40
GME 170120C00031000 C 01/20/17 31.0 0.17 0.26
GME 170120C00032000 C 01/20/17 32.0 0.11 0.21
GME 170120C00033000 C 01/20/17 33.0 0.06 0.16
GME 170120C00034000 C 01/20/17 34.0 0.03 0.12
GME 170120C00035000 C 01/20/17 35.0 0.02 0.10
GME 170120C00036000 C 01/20/17 36.0 0.01 0.07
GME 170120C00037000 C 01/20/17 37.0 0.01 0.06
GME 170120C00038000 C 01/20/17 38.0 0.01 0.05
GME 170120C00039000 C 01/20/17 39.0 0.00 0.05
GME 170120C00040000 C 01/20/17 40.0 0.00 0.04
GME 170120C00041000 C 01/20/17 41.0 0.00 0.04
GME 170120C00042000 C 01/20/17 42.0 0.00 0.04
GME 170120C00043000 C 01/20/17 43.0 0.00 0.03
GME 170120C00044000 C 01/20/17 44.0 0.00 0.03
GME 170120C00045000 C 01/20/17 45.0 0.00 0.03
GME 170120C00046000 C 01/20/17 46.0 0.00 0.03
GME 170120C00047000 C 01/20/17 47.0 0.00 0.03
GME 170120C00048000 C 01/20/17 48.0 0.00 0.03
GME 170120C00049000 C 01/20/17 49.0 0.00 0.03
GME 170120C00050000 C 01/20/17 50.0 0.00 0.03
GME 170120C00055000 C 01/20/17 55.0 0.00 0.03
GME 170120C00060000 C 01/20/17 60.0 0.00 0.03
GME 170120C00065000 C 01/20/17 65.0 0.00 0.02
GME 170120C00070000 C 01/20/17 70.0 0.00 0.02
GME 170120P00013000 P 01/20/17 13.0 0.00 0.03
GME 170120P00014000 P 01/20/17 14.0 0.00 0.03
GME 170120P00015000 P 01/20/17 15.0 0.00 0.04
GME 170120P00016000 P 01/20/17 16.0 0.01 0.07
GME 170120P00017000 P 01/20/17 17.0 0.02 0.06
GME 170120P00018000 P 01/20/17 18.0 0.04 0.12
GME 170120P00019000 P 01/20/17 19.0 0.08 0.12
GME 170120P00020000 P 01/20/17 20.0 0.10 0.15
GME 170120P00021000 P 01/20/17 21.0 0.19 0.30
GME 170120P00022000 P 01/20/17 22.0 0.30 0.40
GME 170120P00023000 P 01/20/17 23.0 0.46 0.55
GME 170120P00024000 P 01/20/17 24.0 0.71 0.82
GME 170120P00025000 P 01/20/17 25.0 1.06 1.16
GME 170120P00026000 P 01/20/17 26.0 1.52 1.67
GME 170120P00027000 P 01/20/17 27.0 2.06 2.23
GME 170120P00028000 P 01/20/17 28.0 2.73 2.89
GME 170120P00029000 P 01/20/17 29.0 3.45 3.90
GME 170120P00030000 P 01/20/17 30.0 4.30 4.70
GME 170120P00031000 P 01/20/17 31.0 4.95 5.80
GME 170120P00032000 P 01/20/17 32.0 6.00 6.65
GME 170120P00033000 P 01/20/17 33.0 6.95 7.70
GME 170120P00034000 P 01/20/17 34.0 7.90 8.75
GME 170120P00035000 P 01/20/17 35.0 8.95 9.60
GME 170120P00036000 P 01/20/17 36.0 9.85 10.70
GME 170120P00037000 P 01/20/17 37.0 10.80 11.70
GME 170120P00038000 P 01/20/17 38.0 11.70 12.65
GME 170120P00039000 P 01/20/17 39.0 12.80 13.75
GME 170120P00040000 P 01/20/17 40.0 13.60 14.80
GME 170120P00041000 P 01/20/17 41.0 14.60 15.80
GME 170120P00042000 P 01/20/17 42.0 15.65 16.80
GME 170120P00043000 P 01/20/17 43.0 16.60 17.75
GME 170120P00044000 P 01/20/17 44.0 17.60 18.75
GME 170120P00045000 P 01/20/17 45.0 18.65 19.75
GME 170120P00046000 P 01/20/17 46.0 19.65 21.20
GME 170120P00047000 P 01/20/17 47.0 20.65 22.25
GME 170120P00048000 P 01/20/17 48.0 21.70 23.25
GME 170120P00049000 P 01/20/17 49.0 22.65 24.20
GME 170120P00050000 P 01/20/17 50.0 23.75 24.75
GME 170120P00055000 P 01/20/17 55.0 28.65 29.90
GME 170120P00060000 P 01/20/17 60.0 33.65 35.10
GME 170120P00065000 P 01/20/17 65.0 38.75 39.75
GME 170120P00070000 P 01/20/17 70.0 43.60 45.25
GME 170127C00019000 C 01/27/17 19.0 6.25 7.95
GME 170127C00019500 C 01/27/17 19.5 4.35 8.65
GME 170127C00020000 C 01/27/17 20.0 3.90 8.20
GME 170127C00020500 C 01/27/17 20.5 3.45 7.80
GME 170127C00021000 C 01/27/17 21.0 3.70 7.05
GME 170127C00021500 C 01/27/17 21.5 2.75 7.00
GME 170127C00022000 C 01/27/17 22.0 2.25 6.20
GME 170127C00022500 C 01/27/17 22.5 2.40 5.55
GME 170127C00023000 C 01/27/17 23.0 2.01 5.05
GME 170127C00023500 C 01/27/17 23.5 1.03 5.10
GME 170127C00024000 C 01/27/17 24.0 2.16 4.30
GME 170127C00024500 C 01/27/17 24.5 1.87 2.61
GME 170127C00025000 C 01/27/17 25.0 2.02 2.26
GME 170127C00025500 C 01/27/17 25.5 1.75 1.94
GME 170127C00026000 C 01/27/17 26.0 1.52 1.70
GME 170127C00026500 C 01/27/17 26.5 1.29 1.48
GME 170127C00027000 C 01/27/17 27.0 1.10 1.26
GME 170127C00027500 C 01/27/17 27.5 0.91 1.08
GME 170127C00028000 C 01/27/17 28.0 0.75 0.91
GME 170127C00028500 C 01/27/17 28.5 0.62 0.78
GME 170127C00029000 C 01/27/17 29.0 0.47 0.67
GME 170127C00029500 C 01/27/17 29.5 0.39 0.56
GME 170127C00030000 C 01/27/17 30.0 0.27 0.45
GME 170127C00030500 C 01/27/17 30.5 0.17 0.56
GME 170127C00031000 C 01/27/17 31.0 0.05 0.80
GME 170127C00031500 C 01/27/17 31.5 0.01 0.52
GME 170127C00032000 C 01/27/17 32.0 0.00 0.49
GME 170127C00032500 C 01/27/17 32.5 0.00 0.49
GME 170127C00033000 C 01/27/17 33.0 0.00 0.49
GME 170127C00033500 C 01/27/17 33.5 0.00 0.50
GME 170127C00034000 C 01/27/17 34.0 0.00 4.75
GME 170127C00034500 C 01/27/17 34.5 0.00 4.75
GME 170127C00035000 C 01/27/17 35.0 0.00 0.50
GME 170127P00019000 P 01/27/17 19.0 0.00 0.47
GME 170127P00019500 P 01/27/17 19.5 0.00 0.48
GME 170127P00020000 P 01/27/17 20.0 0.00 0.50
GME 170127P00020500 P 01/27/17 20.5 0.00 2.31
GME 170127P00021000 P 01/27/17 21.0 0.05 1.08
GME 170127P00021500 P 01/27/17 21.5 0.18 0.56
GME 170127P00022000 P 01/27/17 22.0 0.28 0.61
GME 170127P00022500 P 01/27/17 22.5 0.39 0.62
GME 170127P00023000 P 01/27/17 23.0 0.50 0.69
GME 170127P00023500 P 01/27/17 23.5 0.62 0.79
GME 170127P00024000 P 01/27/17 24.0 0.76 0.92
GME 170127P00024500 P 01/27/17 24.5 0.93 1.08
GME 170127P00025000 P 01/27/17 25.0 1.10 1.29
GME 170127P00025500 P 01/27/17 25.5 1.33 1.51
GME 170127P00026000 P 01/27/17 26.0 1.55 1.77
GME 170127P00026500 P 01/27/17 26.5 1.86 2.06
GME 170127P00027000 P 01/27/17 27.0 2.05 2.43
GME 170127P00027500 P 01/27/17 27.5 1.60 2.74
GME 170127P00028000 P 01/27/17 28.0 2.27 3.10
GME 170127P00028500 P 01/27/17 28.5 1.15 5.25
GME 170127P00029000 P 01/27/17 29.0 2.23 4.95
GME 170127P00029500 P 01/27/17 29.5 2.12 6.20
GME 170127P00030000 P 01/27/17 30.0 2.57 5.95
GME 170127P00030500 P 01/27/17 30.5 3.35 7.00
GME 170127P00031000 P 01/27/17 31.0 3.80 7.05
GME 170127P00031500 P 01/27/17 31.5 3.55 8.00
GME 170127P00032000 P 01/27/17 32.0 4.20 8.60
GME 170127P00032500 P 01/27/17 32.5 4.55 9.00
GME 170127P00033000 P 01/27/17 33.0 5.05 9.50
GME 170127P00033500 P 01/27/17 33.5 5.50 9.95
GME 170127P00034000 P 01/27/17 34.0 6.00 10.45
GME 170127P00034500 P 01/27/17 34.5 6.40 10.95
GME 170127P00035000 P 01/27/17 35.0 8.00 11.55
GME 170421C00015000 C 04/21/17 15.0 10.50 11.75
GME 170421C00016000 C 04/21/17 16.0 9.35 11.25
GME 170421C00017000 C 04/21/17 17.0 8.40 9.70
GME 170421C00018000 C 04/21/17 18.0 7.65 8.70
GME 170421C00019000 C 04/21/17 19.0 6.70 7.75
GME 170421C00020000 C 04/21/17 20.0 5.85 6.90
GME 170421C00021000 C 04/21/17 21.0 5.10 6.00
GME 170421C00022000 C 04/21/17 22.0 4.55 4.90
GME 170421C00023000 C 04/21/17 23.0 3.75 4.25
GME 170421C00024000 C 04/21/17 24.0 3.25 3.55
GME 170421C00025000 C 04/21/17 25.0 2.75 2.93
GME 170421C00026000 C 04/21/17 26.0 2.29 2.40
GME 170421C00027000 C 04/21/17 27.0 1.87 2.01
GME 170421C00028000 C 04/21/17 28.0 1.50 1.62
GME 170421C00029000 C 04/21/17 29.0 1.20 1.32
GME 170421C00030000 C 04/21/17 30.0 0.95 1.06
GME 170421C00031000 C 04/21/17 31.0 0.74 0.83
GME 170421C00032000 C 04/21/17 32.0 0.55 0.67
GME 170421C00033000 C 04/21/17 33.0 0.40 0.58
GME 170421C00034000 C 04/21/17 34.0 0.31 0.46
GME 170421C00035000 C 04/21/17 35.0 0.22 0.42
GME 170421C00036000 C 04/21/17 36.0 0.17 0.26
GME 170421C00037000 C 04/21/17 37.0 0.11 0.29
GME 170421C00038000 C 04/21/17 38.0 0.08 0.24
GME 170421C00039000 C 04/21/17 39.0 0.06 0.18
GME 170421C00040000 C 04/21/17 40.0 0.03 0.16
GME 170421C00041000 C 04/21/17 41.0 0.03 0.12
GME 170421C00042000 C 04/21/17 42.0 0.02 0.11
GME 170421C00043000 C 04/21/17 43.0 0.01 0.08
GME 170421C00044000 C 04/21/17 44.0 0.01 0.07
GME 170421C00045000 C 04/21/17 45.0 0.01 0.05
GME 170421C00046000 C 04/21/17 46.0 0.00 0.06
GME 170421C00047000 C 04/21/17 47.0 0.00 0.04
GME 170421P00015000 P 04/21/17 15.0 0.08 0.23
GME 170421P00016000 P 04/21/17 16.0 0.13 0.29
GME 170421P00017000 P 04/21/17 17.0 0.20 0.39
GME 170421P00018000 P 04/21/17 18.0 0.29 0.47
GME 170421P00019000 P 04/21/17 19.0 0.42 0.59
GME 170421P00020000 P 04/21/17 20.0 0.61 0.74
GME 170421P00021000 P 04/21/17 21.0 0.82 0.91
GME 170421P00022000 P 04/21/17 22.0 1.07 1.18
GME 170421P00023000 P 04/21/17 23.0 1.38 1.50
GME 170421P00024000 P 04/21/17 24.0 1.75 1.92
GME 170421P00025000 P 04/21/17 25.0 2.19 2.36
GME 170421P00026000 P 04/21/17 26.0 2.68 2.95
GME 170421P00027000 P 04/21/17 27.0 3.25 3.50
GME 170421P00028000 P 04/21/17 28.0 3.85 4.15
GME 170421P00029000 P 04/21/17 29.0 4.50 4.95
GME 170421P00030000 P 04/21/17 30.0 5.20 5.75
GME 170421P00031000 P 04/21/17 31.0 6.05 6.50
GME 170421P00032000 P 04/21/17 32.0 6.90 7.40
GME 170421P00033000 P 04/21/17 33.0 7.45 8.50
GME 170421P00034000 P 04/21/17 34.0 8.50 9.20
GME 170421P00035000 P 04/21/17 35.0 9.20 10.35
GME 170421P00036000 P 04/21/17 36.0 10.25 11.40
GME 170421P00037000 P 04/21/17 37.0 11.15 12.30
GME 170421P00038000 P 04/21/17 38.0 12.20 13.15
GME 170421P00039000 P 04/21/17 39.0 13.15 14.15
GME 170421P00040000 P 04/21/17 40.0 14.00 15.25
GME 170421P00041000 P 04/21/17 41.0 15.10 16.10
GME 170421P00042000 P 04/21/17 42.0 16.00 17.20
GME 170421P00043000 P 04/21/17 43.0 17.05 18.15
GME 170421P00044000 P 04/21/17 44.0 18.05 19.10
GME 170421P00045000 P 04/21/17 45.0 19.05 20.10
GME 170421P00046000 P 04/21/17 46.0 20.00 21.15
GME 170421P00047000 P 04/21/17 47.0 20.95 22.30
GME 170721C00013000 C 07/21/17 13.0 12.45 13.95
GME 170721C00014000 C 07/21/17 14.0 11.40 12.90
GME 170721C00015000 C 07/21/17 15.0 10.35 12.20
GME 170721C00016000 C 07/21/17 16.0 9.45 11.00
GME 170721C00017000 C 07/21/17 17.0 8.50 10.00
GME 170721C00018000 C 07/21/17 18.0 7.45 8.85
GME 170721C00019000 C 07/21/17 19.0 6.70 7.90
GME 170721C00020000 C 07/21/17 20.0 6.10 7.15
GME 170721C00021000 C 07/21/17 21.0 5.50 6.05
GME 170721C00022000 C 07/21/17 22.0 4.90 5.35
GME 170721C00023000 C 07/21/17 23.0 4.15 4.70
GME 170721C00024000 C 07/21/17 24.0 3.70 4.10
GME 170721C00025000 C 07/21/17 25.0 3.30 3.55
GME 170721C00026000 C 07/21/17 26.0 2.87 3.05
GME 170721C00027000 C 07/21/17 27.0 2.20 2.64
GME 170721C00028000 C 07/21/17 28.0 2.09 2.24
GME 170721C00029000 C 07/21/17 29.0 1.66 1.91
GME 170721C00030000 C 07/21/17 30.0 1.40 1.61
GME 170721C00031000 C 07/21/17 31.0 1.11 1.36
GME 170721C00032000 C 07/21/17 32.0 1.05 1.14
GME 170721C00033000 C 07/21/17 33.0 0.85 0.96
GME 170721C00034000 C 07/21/17 34.0 0.67 0.81
GME 170721C00035000 C 07/21/17 35.0 0.46 0.71
GME 170721C00036000 C 07/21/17 36.0 0.31 0.66
GME 170721C00037000 C 07/21/17 37.0 0.25 0.57
GME 170721P00013000 P 07/21/17 13.0 0.13 0.29
GME 170721P00014000 P 07/21/17 14.0 0.20 0.36
GME 170721P00015000 P 07/21/17 15.0 0.27 0.48
GME 170721P00016000 P 07/21/17 16.0 0.38 0.58
GME 170721P00017000 P 07/21/17 17.0 0.49 0.76
GME 170721P00018000 P 07/21/17 18.0 0.64 0.86
GME 170721P00019000 P 07/21/17 19.0 0.89 1.06
GME 170721P00020000 P 07/21/17 20.0 1.18 1.34
GME 170721P00021000 P 07/21/17 21.0 1.46 1.62
GME 170721P00022000 P 07/21/17 22.0 1.76 1.94
GME 170721P00023000 P 07/21/17 23.0 2.17 2.40
GME 170721P00024000 P 07/21/17 24.0 2.62 2.77
GME 170721P00025000 P 07/21/17 25.0 3.10 3.30
GME 170721P00026000 P 07/21/17 26.0 3.50 3.90
GME 170721P00027000 P 07/21/17 27.0 4.10 4.55
GME 170721P00028000 P 07/21/17 28.0 4.70 5.15
GME 170721P00029000 P 07/21/17 29.0 5.45 5.85
GME 170721P00030000 P 07/21/17 30.0 6.05 6.60
GME 170721P00031000 P 07/21/17 31.0 6.75 7.40
GME 170721P00032000 P 07/21/17 32.0 7.60 8.15
GME 170721P00033000 P 07/21/17 33.0 8.35 9.00
GME 170721P00034000 P 07/21/17 34.0 9.05 10.05
GME 170721P00035000 P 07/21/17 35.0 9.95 10.95
GME 170721P00036000 P 07/21/17 36.0 10.50 11.90
GME 170721P00037000 P 07/21/17 37.0 11.45 12.85
GME 180119C00013000 C 01/19/18 13.0 11.20 13.75
GME 180119C00015000 C 01/19/18 15.0 10.40 11.50
GME 180119C00018000 C 01/19/18 18.0 7.75 9.50
GME 180119C00020000 C 01/19/18 20.0 6.65 8.10
GME 180119C00023000 C 01/19/18 23.0 4.85 5.45
GME 180119C00025000 C 01/19/18 25.0 3.75 4.40
GME 180119C00028000 C 01/19/18 28.0 2.60 3.15
GME 180119C00030000 C 01/19/18 30.0 2.00 2.55
GME 180119C00033000 C 01/19/18 33.0 1.43 1.87
GME 180119C00035000 C 01/19/18 35.0 1.01 1.43
GME 180119C00038000 C 01/19/18 38.0 0.61 1.01
GME 180119C00040000 C 01/19/18 40.0 0.41 1.10
GME 180119C00042000 C 01/19/18 42.0 0.26 0.76
GME 180119C00045000 C 01/19/18 45.0 0.10 0.80
GME 180119C00047000 C 01/19/18 47.0 0.06 0.64
GME 180119C00050000 C 01/19/18 50.0 0.05 0.67
GME 180119C00055000 C 01/19/18 55.0 0.05 0.50
GME 180119C00060000 C 01/19/18 60.0 0.00 0.37
GME 180119C00065000 C 01/19/18 65.0 0.00 0.21
GME 180119P00013000 P 01/19/18 13.0 0.55 0.90
GME 180119P00015000 P 01/19/18 15.0 0.71 1.35
GME 180119P00018000 P 01/19/18 18.0 1.34 1.86
GME 180119P00020000 P 01/19/18 20.0 2.13 2.68
GME 180119P00023000 P 01/19/18 23.0 3.05 3.60
GME 180119P00025000 P 01/19/18 25.0 4.10 4.65
GME 180119P00028000 P 01/19/18 28.0 5.85 6.50
GME 180119P00030000 P 01/19/18 30.0 7.15 8.50
GME 180119P00033000 P 01/19/18 33.0 9.40 10.90
GME 180119P00035000 P 01/19/18 35.0 10.50 12.15
GME 180119P00038000 P 01/19/18 38.0 12.85 15.55
GME 180119P00040000 P 01/19/18 40.0 14.65 17.45
GME 180119P00042000 P 01/19/18 42.0 16.45 19.25
GME 180119P00045000 P 01/19/18 45.0 19.25 22.10
GME 180119P00047000 P 01/19/18 47.0 21.00 23.90
GME 180119P00050000 P 01/19/18 50.0 23.85 26.80
GME 180119P00055000 P 01/19/18 55.0 27.90 31.85
GME 180119P00060000 P 01/19/18 60.0 32.90 37.45
GME 180119P00065000 P 01/19/18 65.0 37.70 41.45
GME 190118C00013000 C 01/18/19 13.0 10.70 14.80
GME 190118C00015000 C 01/18/19 15.0 8.90 13.35
GME 190118C00018000 C 01/18/19 18.0 7.80 10.00
GME 190118C00020000 C 01/18/19 20.0 6.90 8.75
GME 190118C00023000 C 01/18/19 23.0 5.20 6.70
GME 190118C00025000 C 01/18/19 25.0 3.85 5.60
GME 190118C00027000 C 01/18/19 27.0 3.85 4.90
GME 190118C00030000 C 01/18/19 30.0 3.05 3.85
GME 190118C00032000 C 01/18/19 32.0 2.00 3.75
GME 190118C00035000 C 01/18/19 35.0 1.39 2.55
GME 190118C00037000 C 01/18/19 37.0 0.59 2.35
GME 190118C00040000 C 01/18/19 40.0 1.16 1.72
GME 190118P00013000 P 01/18/19 13.0 1.38 2.10
GME 190118P00015000 P 01/18/19 15.0 2.08 2.57
GME 190118P00018000 P 01/18/19 18.0 2.85 4.00
GME 190118P00020000 P 01/18/19 20.0 3.70 4.80
GME 190118P00023000 P 01/18/19 23.0 5.05 6.10
GME 190118P00025000 P 01/18/19 25.0 6.25 7.35
GME 190118P00027000 P 01/18/19 27.0 6.95 8.75
GME 190118P00030000 P 01/18/19 30.0 8.85 10.80
GME 190118P00032000 P 01/18/19 32.0 10.65 12.15
GME 190118P00035000 P 01/18/19 35.0 12.25 15.00
GME 190118P00037000 P 01/18/19 37.0 13.75 16.60
GME 190118P00040000 P 01/18/19 40.0 16.20 19.25

OPRA data is delayed 15 minutes.