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 (2017-01-27)Premium Content

Gamestop Corp Holding Company (GME)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 170224C00016500 C 02/24/17 16.5 7.35 10.70
GME 170224C00017500 C 02/24/17 17.5 6.60 11.00
GME 170224C00018000 C 02/24/17 18.0 5.85 9.60
GME 170224C00019000 C 02/24/17 19.0 6.00 8.40
GME 170224C00019500 C 02/24/17 19.5 5.50 7.75
GME 170224C00020000 C 02/24/17 20.0 5.40 6.40
GME 170224C00020500 C 02/24/17 20.5 4.45 7.05
GME 170224C00021000 C 02/24/17 21.0 2.85 6.20
GME 170224C00021500 C 02/24/17 21.5 2.81 6.45
GME 170224C00022000 C 02/24/17 22.0 3.45 5.25
GME 170224C00022500 C 02/24/17 22.5 1.38 4.95
GME 170224C00023000 C 02/24/17 23.0 2.12 3.60
GME 170224C00023500 C 02/24/17 23.5 2.01 3.00
GME 170224C00024000 C 02/24/17 24.0 1.96 2.37
GME 170224C00024500 C 02/24/17 24.5 1.69 1.79
GME 170224C00025000 C 02/24/17 25.0 1.18 1.30
GME 170224C00025500 C 02/24/17 25.5 0.75 0.83
GME 170224C00026000 C 02/24/17 26.0 0.39 0.46
GME 170224C00026500 C 02/24/17 26.5 0.15 0.19
GME 170224C00027000 C 02/24/17 27.0 0.05 0.09
GME 170224C00027500 C 02/24/17 27.5 0.00 0.14
GME 170224C00028000 C 02/24/17 28.0 0.00 0.15
GME 170224C00028500 C 02/24/17 28.5 0.00 0.11
GME 170224C00029000 C 02/24/17 29.0 0.00 0.10
GME 170224C00029500 C 02/24/17 29.5 0.00 0.47
GME 170224C00030000 C 02/24/17 30.0 0.00 0.20
GME 170224C00030500 C 02/24/17 30.5 0.00 0.48
GME 170224C00031000 C 02/24/17 31.0 0.00 0.33
GME 170224C00031500 C 02/24/17 31.5 0.00 0.50
GME 170224C00032000 C 02/24/17 32.0 0.00 0.14
GME 170224C00032500 C 02/24/17 32.5 0.00 0.48
GME 170224C00033000 C 02/24/17 33.0 0.00 0.50
GME 170224C00033500 C 02/24/17 33.5 0.00 0.50
GME 170224C00034000 C 02/24/17 34.0 0.00 0.49
GME 170224C00034500 C 02/24/17 34.5 0.00 0.49
GME 170224C00035000 C 02/24/17 35.0 0.00 0.49
GME 170224P00016500 P 02/24/17 16.5 0.00 0.91
GME 170224P00017500 P 02/24/17 17.5 0.00 0.90
GME 170224P00018000 P 02/24/17 18.0 0.00 0.50
GME 170224P00019000 P 02/24/17 19.0 0.00 0.84
GME 170224P00019500 P 02/24/17 19.5 0.00 0.50
GME 170224P00020000 P 02/24/17 20.0 0.00 0.49
GME 170224P00020500 P 02/24/17 20.5 0.00 0.09
GME 170224P00021000 P 02/24/17 21.0 0.00 0.07
GME 170224P00021500 P 02/24/17 21.5 0.00 0.02
GME 170224P00022000 P 02/24/17 22.0 0.00 0.02
GME 170224P00022500 P 02/24/17 22.5 0.00 0.07
GME 170224P00023000 P 02/24/17 23.0 0.00 0.02
GME 170224P00023500 P 02/24/17 23.5 0.00 0.04
GME 170224P00024000 P 02/24/17 24.0 0.00 0.06
GME 170224P00024500 P 02/24/17 24.5 0.00 0.03
GME 170224P00025000 P 02/24/17 25.0 0.01 0.04
GME 170224P00025500 P 02/24/17 25.5 0.05 0.10
GME 170224P00026000 P 02/24/17 26.0 0.18 0.23
GME 170224P00026500 P 02/24/17 26.5 0.43 0.50
GME 170224P00027000 P 02/24/17 27.0 0.79 0.91
GME 170224P00027500 P 02/24/17 27.5 1.24 1.35
GME 170224P00028000 P 02/24/17 28.0 0.26 3.10
GME 170224P00028500 P 02/24/17 28.5 1.66 2.99
GME 170224P00029000 P 02/24/17 29.0 0.98 4.35
GME 170224P00029500 P 02/24/17 29.5 1.56 4.75
GME 170224P00030000 P 02/24/17 30.0 2.56 5.10
GME 170224P00030500 P 02/24/17 30.5 2.41 5.55
GME 170224P00031000 P 02/24/17 31.0 3.55 6.05
GME 170224P00031500 P 02/24/17 31.5 3.60 6.55
GME 170224P00032000 P 02/24/17 32.0 3.90 7.05
GME 170224P00032500 P 02/24/17 32.5 4.50 7.55
GME 170224P00033000 P 02/24/17 33.0 4.90 8.10
GME 170224P00033500 P 02/24/17 33.5 5.60 8.55
GME 170224P00034000 P 02/24/17 34.0 5.70 9.55
GME 170224P00034500 P 02/24/17 34.5 6.00 10.30
GME 170224P00035000 P 02/24/17 35.0 7.10 10.10
GME 170303C00016500 C 03/03/17 16.5 7.55 11.40
GME 170303C00017500 C 03/03/17 17.5 6.30 10.85
GME 170303C00018000 C 03/03/17 18.0 5.70 10.25
GME 170303C00018500 C 03/03/17 18.5 5.30 9.80
GME 170303C00019000 C 03/03/17 19.0 4.75 9.40
GME 170303C00019500 C 03/03/17 19.5 4.35 8.90
GME 170303C00020000 C 03/03/17 20.0 3.80 8.30
GME 170303C00020500 C 03/03/17 20.5 3.30 7.80
GME 170303C00021000 C 03/03/17 21.0 2.74 7.35
GME 170303C00021500 C 03/03/17 21.5 2.30 6.80
GME 170303C00022000 C 03/03/17 22.0 1.84 6.35
GME 170303C00022500 C 03/03/17 22.5 1.55 4.40
GME 170303C00023000 C 03/03/17 23.0 1.65 4.70
GME 170303C00023500 C 03/03/17 23.5 0.30 4.60
GME 170303C00024000 C 03/03/17 24.0 1.53 2.34
GME 170303C00024500 C 03/03/17 24.5 0.48 3.00
GME 170303C00025000 C 03/03/17 25.0 1.22 1.40
GME 170303C00025500 C 03/03/17 25.5 0.86 0.99
GME 170303C00026000 C 03/03/17 26.0 0.55 0.62
GME 170303C00026500 C 03/03/17 26.5 0.30 0.35
GME 170303C00027000 C 03/03/17 27.0 0.15 0.23
GME 170303C00027500 C 03/03/17 27.5 0.07 0.16
GME 170303C00028000 C 03/03/17 28.0 0.00 0.14
GME 170303C00028500 C 03/03/17 28.5 0.00 0.16
GME 170303C00029000 C 03/03/17 29.0 0.00 0.09
GME 170303C00029500 C 03/03/17 29.5 0.00 0.50
GME 170303C00030000 C 03/03/17 30.0 0.00 0.23
GME 170303C00030500 C 03/03/17 30.5 0.00 0.49
GME 170303C00031000 C 03/03/17 31.0 0.00 0.18
GME 170303C00031500 C 03/03/17 31.5 0.00 0.49
GME 170303C00032000 C 03/03/17 32.0 0.00 0.14
GME 170303C00032500 C 03/03/17 32.5 0.00 0.50
GME 170303C00033000 C 03/03/17 33.0 0.00 0.49
GME 170303C00033500 C 03/03/17 33.5 0.00 0.49
GME 170303C00034000 C 03/03/17 34.0 0.00 0.49
GME 170303C00034500 C 03/03/17 34.5 0.00 0.50
GME 170303C00035000 C 03/03/17 35.0 0.00 0.50
GME 170303P00016500 P 03/03/17 16.5 0.00 0.48
GME 170303P00017500 P 03/03/17 17.5 0.00 0.49
GME 170303P00018000 P 03/03/17 18.0 0.00 0.49
GME 170303P00018500 P 03/03/17 18.5 0.00 0.49
GME 170303P00019000 P 03/03/17 19.0 0.00 0.50
GME 170303P00019500 P 03/03/17 19.5 0.00 0.50
GME 170303P00020000 P 03/03/17 20.0 0.00 0.49
GME 170303P00020500 P 03/03/17 20.5 0.00 0.50
GME 170303P00021000 P 03/03/17 21.0 0.00 0.23
GME 170303P00021500 P 03/03/17 21.5 0.00 0.50
GME 170303P00022000 P 03/03/17 22.0 0.00 0.05
GME 170303P00022500 P 03/03/17 22.5 0.00 0.12
GME 170303P00023000 P 03/03/17 23.0 0.00 0.10
GME 170303P00023500 P 03/03/17 23.5 0.00 0.05
GME 170303P00024000 P 03/03/17 24.0 0.01 0.06
GME 170303P00024500 P 03/03/17 24.5 0.06 0.10
GME 170303P00025000 P 03/03/17 25.0 0.13 0.17
GME 170303P00025500 P 03/03/17 25.5 0.24 0.28
GME 170303P00026000 P 03/03/17 26.0 0.41 0.48
GME 170303P00026500 P 03/03/17 26.5 0.67 0.79
GME 170303P00027000 P 03/03/17 27.0 0.00 2.11
GME 170303P00027500 P 03/03/17 27.5 0.00 4.40
GME 170303P00028000 P 03/03/17 28.0 0.16 4.75
GME 170303P00028500 P 03/03/17 28.5 0.35 4.90
GME 170303P00029000 P 03/03/17 29.0 1.01 5.25
GME 170303P00029500 P 03/03/17 29.5 1.46 5.75
GME 170303P00030000 P 03/03/17 30.0 1.90 6.25
GME 170303P00030500 P 03/03/17 30.5 2.35 6.80
GME 170303P00031000 P 03/03/17 31.0 2.85 7.20
GME 170303P00031500 P 03/03/17 31.5 3.35 7.75
GME 170303P00032000 P 03/03/17 32.0 3.90 8.35
GME 170303P00032500 P 03/03/17 32.5 4.40 8.75
GME 170303P00033000 P 03/03/17 33.0 4.85 9.25
GME 170303P00033500 P 03/03/17 33.5 5.35 9.75
GME 170303P00034000 P 03/03/17 34.0 5.85 10.35
GME 170303P00034500 P 03/03/17 34.5 6.35 10.85
GME 170303P00035000 P 03/03/17 35.0 7.15 11.25
GME 170310C00017000 C 03/10/17 17.0 6.85 10.75
GME 170310C00017500 C 03/10/17 17.5 6.30 10.85
GME 170310C00018000 C 03/10/17 18.0 5.70 10.25
GME 170310C00018500 C 03/10/17 18.5 5.35 10.00
GME 170310C00019000 C 03/10/17 19.0 4.75 9.25
GME 170310C00019500 C 03/10/17 19.5 4.30 8.75
GME 170310C00020000 C 03/10/17 20.0 3.75 8.20
GME 170310C00020500 C 03/10/17 20.5 3.30 7.80
GME 170310C00021000 C 03/10/17 21.0 2.75 7.30
GME 170310C00021500 C 03/10/17 21.5 2.30 6.80
GME 170310C00022000 C 03/10/17 22.0 1.79 6.30
GME 170310C00022500 C 03/10/17 22.5 1.30 5.80
GME 170310C00023000 C 03/10/17 23.0 0.75 5.25
GME 170310C00023500 C 03/10/17 23.5 0.30 4.70
GME 170310C00024000 C 03/10/17 24.0 1.59 3.20
GME 170310C00024500 C 03/10/17 24.5 0.60 3.35
GME 170310C00025000 C 03/10/17 25.0 1.24 1.49
GME 170310C00025500 C 03/10/17 25.5 0.94 1.13
GME 170310C00026000 C 03/10/17 26.0 0.64 0.74
GME 170310C00026500 C 03/10/17 26.5 0.40 0.52
GME 170310C00027000 C 03/10/17 27.0 0.24 0.35
GME 170310C00027500 C 03/10/17 27.5 0.11 0.28
GME 170310C00028000 C 03/10/17 28.0 0.00 0.20
GME 170310C00028500 C 03/10/17 28.5 0.00 0.15
GME 170310C00029000 C 03/10/17 29.0 0.00 0.10
GME 170310C00029500 C 03/10/17 29.5 0.00 0.49
GME 170310C00030000 C 03/10/17 30.0 0.00 0.40
GME 170310C00030500 C 03/10/17 30.5 0.00 0.52
GME 170310C00031000 C 03/10/17 31.0 0.00 0.19
GME 170310C00031500 C 03/10/17 31.5 0.00 0.49
GME 170310C00032000 C 03/10/17 32.0 0.00 0.13
GME 170310C00032500 C 03/10/17 32.5 0.00 0.49
GME 170310C00033000 C 03/10/17 33.0 0.00 0.48
GME 170310C00033500 C 03/10/17 33.5 0.00 0.49
GME 170310C00034000 C 03/10/17 34.0 0.00 0.69
GME 170310C00034500 C 03/10/17 34.5 0.00 0.50
GME 170310C00035000 C 03/10/17 35.0 0.00 0.50
GME 170310P00017000 P 03/10/17 17.0 0.00 0.48
GME 170310P00017500 P 03/10/17 17.5 0.00 0.50
GME 170310P00018000 P 03/10/17 18.0 0.00 0.50
GME 170310P00018500 P 03/10/17 18.5 0.00 0.50
GME 170310P00019000 P 03/10/17 19.0 0.00 0.48
GME 170310P00019500 P 03/10/17 19.5 0.00 0.50
GME 170310P00020000 P 03/10/17 20.0 0.00 0.63
GME 170310P00020500 P 03/10/17 20.5 0.00 0.06
GME 170310P00021000 P 03/10/17 21.0 0.00 0.39
GME 170310P00021500 P 03/10/17 21.5 0.00 0.50
GME 170310P00022000 P 03/10/17 22.0 0.00 0.38
GME 170310P00022500 P 03/10/17 22.5 0.00 0.12
GME 170310P00023000 P 03/10/17 23.0 0.00 0.18
GME 170310P00023500 P 03/10/17 23.5 0.00 0.27
GME 170310P00024000 P 03/10/17 24.0 0.02 0.35
GME 170310P00024500 P 03/10/17 24.5 0.15 0.27
GME 170310P00025000 P 03/10/17 25.0 0.24 0.35
GME 170310P00025500 P 03/10/17 25.5 0.45 0.55
GME 170310P00026000 P 03/10/17 26.0 0.59 0.78
GME 170310P00026500 P 03/10/17 26.5 0.87 1.15
GME 170310P00027000 P 03/10/17 27.0 1.09 2.11
GME 170310P00027500 P 03/10/17 27.5 0.41 3.80
GME 170310P00028000 P 03/10/17 28.0 1.09 2.99
GME 170310P00028500 P 03/10/17 28.5 0.62 5.15
GME 170310P00029000 P 03/10/17 29.0 1.10 5.50
GME 170310P00029500 P 03/10/17 29.5 1.55 5.95
GME 170310P00030000 P 03/10/17 30.0 2.10 6.50
GME 170310P00030500 P 03/10/17 30.5 2.58 7.00
GME 170310P00031000 P 03/10/17 31.0 3.00 7.45
GME 170310P00031500 P 03/10/17 31.5 3.55 8.00
GME 170310P00032000 P 03/10/17 32.0 3.90 8.50
GME 170310P00032500 P 03/10/17 32.5 4.45 9.00
GME 170310P00033000 P 03/10/17 33.0 5.00 9.50
GME 170310P00033500 P 03/10/17 33.5 5.45 10.00
GME 170310P00034000 P 03/10/17 34.0 5.95 10.50
GME 170310P00034500 P 03/10/17 34.5 6.40 11.00
GME 170310P00035000 P 03/10/17 35.0 7.40 10.80
GME 170317C00014000 C 03/17/17 14.0 11.55 12.50
GME 170317C00015000 C 03/17/17 15.0 9.85 12.50
GME 170317C00015500 C 03/17/17 15.5 8.30 12.00
GME 170317C00016000 C 03/17/17 16.0 7.95 11.55
GME 170317C00016500 C 03/17/17 16.5 7.45 11.00
GME 170317C00017000 C 03/17/17 17.0 6.90 10.50
GME 170317C00017500 C 03/17/17 17.5 6.45 10.05
GME 170317C00018000 C 03/17/17 18.0 5.90 9.50
GME 170317C00018500 C 03/17/17 18.5 6.35 8.70
GME 170317C00019000 C 03/17/17 19.0 5.15 8.50
GME 170317C00019500 C 03/17/17 19.5 4.60 7.90
GME 170317C00020000 C 03/17/17 20.0 4.15 7.70
GME 170317C00020500 C 03/17/17 20.5 3.55 7.00
GME 170317C00021000 C 03/17/17 21.0 3.05 6.45
GME 170317C00021500 C 03/17/17 21.5 2.56 6.20
GME 170317C00022000 C 03/17/17 22.0 2.03 5.55
GME 170317C00022500 C 03/17/17 22.5 1.61 5.15
GME 170317C00023000 C 03/17/17 23.0 3.15 3.35
GME 170317C00023500 C 03/17/17 23.5 1.39 4.05
GME 170317C00024000 C 03/17/17 24.0 2.23 2.32
GME 170317C00024500 C 03/17/17 24.5 1.10 2.72
GME 170317C00025000 C 03/17/17 25.0 1.36 1.44
GME 170317C00025500 C 03/17/17 25.5 1.00 1.07
GME 170317C00026000 C 03/17/17 26.0 0.70 0.76
GME 170317C00026500 C 03/17/17 26.5 0.48 0.52
GME 170317C00027000 C 03/17/17 27.0 0.30 0.33
GME 170317C00027500 C 03/17/17 27.5 0.19 0.25
GME 170317C00028000 C 03/17/17 28.0 0.12 0.15
GME 170317C00028500 C 03/17/17 28.5 0.07 0.11
GME 170317C00029000 C 03/17/17 29.0 0.04 0.08
GME 170317C00029500 C 03/17/17 29.5 0.01 0.05
GME 170317C00030000 C 03/17/17 30.0 0.01 0.04
GME 170317C00030500 C 03/17/17 30.5 0.00 0.05
GME 170317C00031000 C 03/17/17 31.0 0.00 0.06
GME 170317C00031500 C 03/17/17 31.5 0.00 0.05
GME 170317C00032000 C 03/17/17 32.0 0.00 0.13
GME 170317C00032500 C 03/17/17 32.5 0.00 0.94
GME 170317C00033000 C 03/17/17 33.0 0.00 0.10
GME 170317C00033500 C 03/17/17 33.5 0.00 2.11
GME 170317C00034000 C 03/17/17 34.0 0.00 0.58
GME 170317C00034500 C 03/17/17 34.5 0.00 2.13
GME 170317C00035000 C 03/17/17 35.0 0.00 0.89
GME 170317P00014000 P 03/17/17 14.0 0.00 1.01
GME 170317P00015000 P 03/17/17 15.0 0.00 0.02
GME 170317P00015500 P 03/17/17 15.5 0.00 2.13
GME 170317P00016000 P 03/17/17 16.0 0.00 0.20
GME 170317P00016500 P 03/17/17 16.5 0.00 0.03
GME 170317P00017000 P 03/17/17 17.0 0.00 1.15
GME 170317P00017500 P 03/17/17 17.5 0.00 2.10
GME 170317P00018000 P 03/17/17 18.0 0.00 2.10
GME 170317P00018500 P 03/17/17 18.5 0.00 0.03
GME 170317P00019000 P 03/17/17 19.0 0.00 0.71
GME 170317P00019500 P 03/17/17 19.5 0.00 1.02
GME 170317P00020000 P 03/17/17 20.0 0.00 0.04
GME 170317P00020500 P 03/17/17 20.5 0.00 0.05
GME 170317P00021000 P 03/17/17 21.0 0.00 0.06
GME 170317P00021500 P 03/17/17 21.5 0.01 0.05
GME 170317P00022000 P 03/17/17 22.0 0.03 0.06
GME 170317P00022500 P 03/17/17 22.5 0.05 0.07
GME 170317P00023000 P 03/17/17 23.0 0.06 0.11
GME 170317P00023500 P 03/17/17 23.5 0.12 0.16
GME 170317P00024000 P 03/17/17 24.0 0.19 0.22
GME 170317P00024500 P 03/17/17 24.5 0.28 0.32
GME 170317P00025000 P 03/17/17 25.0 0.41 0.45
GME 170317P00025500 P 03/17/17 25.5 0.59 0.64
GME 170317P00026000 P 03/17/17 26.0 0.83 0.87
GME 170317P00026500 P 03/17/17 26.5 1.12 1.17
GME 170317P00027000 P 03/17/17 27.0 1.39 1.91
GME 170317P00027500 P 03/17/17 27.5 0.85 3.20
GME 170317P00028000 P 03/17/17 28.0 2.15 4.65
GME 170317P00028500 P 03/17/17 28.5 1.30 4.85
GME 170317P00029000 P 03/17/17 29.0 2.00 5.00
GME 170317P00029500 P 03/17/17 29.5 2.10 5.05
GME 170317P00030000 P 03/17/17 30.0 2.56 5.55
GME 170317P00030500 P 03/17/17 30.5 3.25 6.50
GME 170317P00031000 P 03/17/17 31.0 3.65 7.00
GME 170317P00031500 P 03/17/17 31.5 4.10 7.40
GME 170317P00032000 P 03/17/17 32.0 4.35 7.45
GME 170317P00032500 P 03/17/17 32.5 4.80 8.15
GME 170317P00033000 P 03/17/17 33.0 5.40 8.70
GME 170317P00033500 P 03/17/17 33.5 6.60 9.35
GME 170317P00034000 P 03/17/17 34.0 7.40 9.55
GME 170317P00034500 P 03/17/17 34.5 7.90 10.30
GME 170317P00035000 P 03/17/17 35.0 8.80 9.85
GME 170324C00017500 C 03/24/17 17.5 6.60 10.80
GME 170324C00018000 C 03/24/17 18.0 6.10 10.35
GME 170324C00018500 C 03/24/17 18.5 5.55 9.75
GME 170324C00019000 C 03/24/17 19.0 5.10 8.90
GME 170324C00019500 C 03/24/17 19.5 4.65 8.45
GME 170324C00020000 C 03/24/17 20.0 3.95 7.90
GME 170324C00020500 C 03/24/17 20.5 3.60 7.45
GME 170324C00021000 C 03/24/17 21.0 3.05 6.95
GME 170324C00021500 C 03/24/17 21.5 2.58 6.40
GME 170324C00022000 C 03/24/17 22.0 2.07 5.95
GME 170324C00022500 C 03/24/17 22.5 1.57 5.50
GME 170324C00023000 C 03/24/17 23.0 1.02 4.90
GME 170324C00023500 C 03/24/17 23.5 0.62 4.50
GME 170324C00024000 C 03/24/17 24.0 0.27 4.05
GME 170324C00024500 C 03/24/17 24.5 0.32 3.55
GME 170324C00025000 C 03/24/17 25.0 1.34 1.80
GME 170324C00025500 C 03/24/17 25.5 1.04 1.43
GME 170324C00026000 C 03/24/17 26.0 0.75 1.12
GME 170324C00026500 C 03/24/17 26.5 0.55 0.92
GME 170324C00027000 C 03/24/17 27.0 0.42 0.71
GME 170324C00027500 C 03/24/17 27.5 0.27 0.54
GME 170324C00028000 C 03/24/17 28.0 0.17 0.57
GME 170324C00028500 C 03/24/17 28.5 0.09 0.51
GME 170324C00029000 C 03/24/17 29.0 0.03 0.41
GME 170324C00029500 C 03/24/17 29.5 0.00 2.18
GME 170324C00030000 C 03/24/17 30.0 0.00 0.28
GME 170324C00030500 C 03/24/17 30.5 0.00 0.60
GME 170324C00031000 C 03/24/17 31.0 0.00 0.85
GME 170324C00031500 C 03/24/17 31.5 0.00 2.12
GME 170324C00032000 C 03/24/17 32.0 0.00 0.76
GME 170324C00032500 C 03/24/17 32.5 0.00 2.10
GME 170324C00033000 C 03/24/17 33.0 0.00 1.54
GME 170324C00033500 C 03/24/17 33.5 0.00 2.10
GME 170324C00034000 C 03/24/17 34.0 0.00 0.58
GME 170324C00034500 C 03/24/17 34.5 0.00 2.11
GME 170324C00035000 C 03/24/17 35.0 0.00 2.13
GME 170324P00017500 P 03/24/17 17.5 0.00 2.11
GME 170324P00018000 P 03/24/17 18.0 0.00 2.11
GME 170324P00018500 P 03/24/17 18.5 0.00 2.12
GME 170324P00019000 P 03/24/17 19.0 0.00 0.57
GME 170324P00019500 P 03/24/17 19.5 0.00 2.13
GME 170324P00020000 P 03/24/17 20.0 0.00 0.20
GME 170324P00020500 P 03/24/17 20.5 0.00 2.14
GME 170324P00021000 P 03/24/17 21.0 0.00 0.25
GME 170324P00021500 P 03/24/17 21.5 0.00 0.64
GME 170324P00022000 P 03/24/17 22.0 0.00 0.39
GME 170324P00022500 P 03/24/17 22.5 0.00 0.40
GME 170324P00023000 P 03/24/17 23.0 0.13 0.51
GME 170324P00023500 P 03/24/17 23.5 0.27 0.51
GME 170324P00024000 P 03/24/17 24.0 0.27 0.55
GME 170324P00024500 P 03/24/17 24.5 0.36 0.63
GME 170324P00025000 P 03/24/17 25.0 0.47 0.90
GME 170324P00025500 P 03/24/17 25.5 0.70 1.00
GME 170324P00026000 P 03/24/17 26.0 0.92 1.40
GME 170324P00026500 P 03/24/17 26.5 1.19 1.67
GME 170324P00027000 P 03/24/17 27.0 1.53 2.12
GME 170324P00027500 P 03/24/17 27.5 0.35 4.20
GME 170324P00028000 P 03/24/17 28.0 0.62 4.65
GME 170324P00028500 P 03/24/17 28.5 1.08 5.00
GME 170324P00029000 P 03/24/17 29.0 1.50 5.45
GME 170324P00029500 P 03/24/17 29.5 1.96 5.95
GME 170324P00030000 P 03/24/17 30.0 2.52 6.35
GME 170324P00030500 P 03/24/17 30.5 2.86 6.90
GME 170324P00031000 P 03/24/17 31.0 3.25 7.30
GME 170324P00031500 P 03/24/17 31.5 4.00 7.80
GME 170324P00032000 P 03/24/17 32.0 4.40 8.35
GME 170324P00032500 P 03/24/17 32.5 4.95 8.85
GME 170324P00033000 P 03/24/17 33.0 5.45 9.30
GME 170324P00033500 P 03/24/17 33.5 6.00 9.85
GME 170324P00034000 P 03/24/17 34.0 6.40 10.30
GME 170324P00034500 P 03/24/17 34.5 6.95 10.85
GME 170324P00035000 P 03/24/17 35.0 7.40 11.30
GME 170331C00017500 C 03/31/17 17.5 6.55 10.85
GME 170331C00018000 C 03/31/17 18.0 6.05 10.35
GME 170331C00018500 C 03/31/17 18.5 5.60 9.75
GME 170331C00019000 C 03/31/17 19.0 5.15 8.85
GME 170331C00019500 C 03/31/17 19.5 4.60 8.45
GME 170331C00020000 C 03/31/17 20.0 4.05 7.90
GME 170331C00020500 C 03/31/17 20.5 3.55 7.55
GME 170331C00021000 C 03/31/17 21.0 2.92 6.90
GME 170331C00021500 C 03/31/17 21.5 2.57 6.50
GME 170331C00022000 C 03/31/17 22.0 1.89 5.90
GME 170331C00022500 C 03/31/17 22.5 1.50 5.60
GME 170331C00023000 C 03/31/17 23.0 1.16 5.00
GME 170331C00023500 C 03/31/17 23.5 0.70 4.60
GME 170331C00024000 C 03/31/17 24.0 0.32 4.20
GME 170331C00024500 C 03/31/17 24.5 1.58 2.12
GME 170331C00025000 C 03/31/17 25.0 1.49 1.83
GME 170331C00025500 C 03/31/17 25.5 1.35 1.45
GME 170331C00026000 C 03/31/17 26.0 1.10 1.17
GME 170331C00026500 C 03/31/17 26.5 0.88 0.95
GME 170331C00027000 C 03/31/17 27.0 0.69 0.77
GME 170331C00027500 C 03/31/17 27.5 0.54 0.62
GME 170331C00028000 C 03/31/17 28.0 0.38 0.52
GME 170331C00028500 C 03/31/17 28.5 0.27 0.56
GME 170331C00029000 C 03/31/17 29.0 0.19 0.40
GME 170331C00029500 C 03/31/17 29.5 0.09 0.46
GME 170331C00030000 C 03/31/17 30.0 0.00 0.30
GME 170331C00030500 C 03/31/17 30.5 0.00 0.48
GME 170331C00031000 C 03/31/17 31.0 0.01 0.31
GME 170331C00031500 C 03/31/17 31.5 0.01 0.48
GME 170331C00032000 C 03/31/17 32.0 0.00 0.50
GME 170331C00032500 C 03/31/17 32.5 0.00 0.49
GME 170331C00033000 C 03/31/17 33.0 0.00 0.12
GME 170331C00033500 C 03/31/17 33.5 0.00 0.50
GME 170331C00034000 C 03/31/17 34.0 0.00 0.58
GME 170331C00034500 C 03/31/17 34.5 0.00 2.11
GME 170331C00035000 C 03/31/17 35.0 0.00 2.11
GME 170331P00017500 P 03/31/17 17.5 0.00 0.50
GME 170331P00018000 P 03/31/17 18.0 0.00 0.50
GME 170331P00018500 P 03/31/17 18.5 0.00 0.50
GME 170331P00019000 P 03/31/17 19.0 0.00 0.49
GME 170331P00019500 P 03/31/17 19.5 0.00 0.50
GME 170331P00020000 P 03/31/17 20.0 0.00 0.32
GME 170331P00020500 P 03/31/17 20.5 0.00 0.50
GME 170331P00021000 P 03/31/17 21.0 0.03 0.24
GME 170331P00021500 P 03/31/17 21.5 0.06 0.46
GME 170331P00022000 P 03/31/17 22.0 0.15 0.41
GME 170331P00022500 P 03/31/17 22.5 0.22 0.51
GME 170331P00023000 P 03/31/17 23.0 0.30 0.45
GME 170331P00023500 P 03/31/17 23.5 0.39 0.49
GME 170331P00024000 P 03/31/17 24.0 0.50 0.57
GME 170331P00024500 P 03/31/17 24.5 0.64 0.72
GME 170331P00025000 P 03/31/17 25.0 0.82 0.90
GME 170331P00025500 P 03/31/17 25.5 1.03 1.09
GME 170331P00026000 P 03/31/17 26.0 1.27 1.38
GME 170331P00026500 P 03/31/17 26.5 1.54 1.65
GME 170331P00027000 P 03/31/17 27.0 1.67 2.05
GME 170331P00027500 P 03/31/17 27.5 2.05 2.66
GME 170331P00028000 P 03/31/17 28.0 0.79 4.75
GME 170331P00028500 P 03/31/17 28.5 1.22 5.20
GME 170331P00029000 P 03/31/17 29.0 1.71 5.55
GME 170331P00029500 P 03/31/17 29.5 2.14 6.25
GME 170331P00030000 P 03/31/17 30.0 2.57 6.05
GME 170331P00030500 P 03/31/17 30.5 3.10 6.90
GME 170331P00031000 P 03/31/17 31.0 3.60 7.45
GME 170331P00031500 P 03/31/17 31.5 4.00 7.80
GME 170331P00032000 P 03/31/17 32.0 4.55 8.35
GME 170331P00032500 P 03/31/17 32.5 5.00 8.85
GME 170331P00033000 P 03/31/17 33.0 5.50 9.30
GME 170331P00033500 P 03/31/17 33.5 6.05 9.80
GME 170331P00034000 P 03/31/17 34.0 6.60 10.35
GME 170331P00034500 P 03/31/17 34.5 7.00 10.80
GME 170331P00035000 P 03/31/17 35.0 7.45 11.20
GME 170421C00015000 C 04/21/17 15.0 10.40 11.45
GME 170421C00016000 C 04/21/17 16.0 7.95 11.50
GME 170421C00017000 C 04/21/17 17.0 8.45 9.45
GME 170421C00018000 C 04/21/17 18.0 5.80 9.60
GME 170421C00019000 C 04/21/17 19.0 5.05 8.95
GME 170421C00020000 C 04/21/17 20.0 5.40 6.50
GME 170421C00021000 C 04/21/17 21.0 5.15 5.30
GME 170421C00022000 C 04/21/17 22.0 3.80 4.40
GME 170421C00023000 C 04/21/17 23.0 3.30 3.40
GME 170421C00024000 C 04/21/17 24.0 2.51 2.63
GME 170421C00025000 C 04/21/17 25.0 1.85 1.90
GME 170421C00026000 C 04/21/17 26.0 1.31 1.37
GME 170421C00027000 C 04/21/17 27.0 0.88 0.92
GME 170421C00028000 C 04/21/17 28.0 0.58 0.62
GME 170421C00029000 C 04/21/17 29.0 0.36 0.42
GME 170421C00030000 C 04/21/17 30.0 0.21 0.26
GME 170421C00031000 C 04/21/17 31.0 0.13 0.16
GME 170421C00032000 C 04/21/17 32.0 0.07 0.09
GME 170421C00033000 C 04/21/17 33.0 0.03 0.06
GME 170421C00034000 C 04/21/17 34.0 0.01 0.04
GME 170421C00035000 C 04/21/17 35.0 0.00 0.05
GME 170421C00036000 C 04/21/17 36.0 0.00 0.03
GME 170421C00037000 C 04/21/17 37.0 0.00 0.03
GME 170421C00038000 C 04/21/17 38.0 0.00 0.03
GME 170421C00039000 C 04/21/17 39.0 0.00 0.03
GME 170421C00040000 C 04/21/17 40.0 0.00 0.03
GME 170421C00041000 C 04/21/17 41.0 0.00 0.03
GME 170421C00042000 C 04/21/17 42.0 0.00 0.03
GME 170421C00043000 C 04/21/17 43.0 0.00 0.02
GME 170421C00044000 C 04/21/17 44.0 0.00 0.02
GME 170421C00045000 C 04/21/17 45.0 0.00 0.03
GME 170421C00046000 C 04/21/17 46.0 0.00 0.03
GME 170421C00047000 C 04/21/17 47.0 0.00 0.03
GME 170421P00015000 P 04/21/17 15.0 0.00 0.02
GME 170421P00016000 P 04/21/17 16.0 0.00 0.03
GME 170421P00017000 P 04/21/17 17.0 0.00 0.06
GME 170421P00018000 P 04/21/17 18.0 0.02 0.07
GME 170421P00019000 P 04/21/17 19.0 0.05 0.10
GME 170421P00020000 P 04/21/17 20.0 0.09 0.11
GME 170421P00021000 P 04/21/17 21.0 0.17 0.19
GME 170421P00022000 P 04/21/17 22.0 0.28 0.31
GME 170421P00023000 P 04/21/17 23.0 0.44 0.48
GME 170421P00024000 P 04/21/17 24.0 0.68 0.73
GME 170421P00025000 P 04/21/17 25.0 1.03 1.08
GME 170421P00026000 P 04/21/17 26.0 1.50 1.57
GME 170421P00027000 P 04/21/17 27.0 2.06 2.11
GME 170421P00028000 P 04/21/17 28.0 2.71 2.85
GME 170421P00029000 P 04/21/17 29.0 3.45 3.65
GME 170421P00030000 P 04/21/17 30.0 3.55 6.50
GME 170421P00031000 P 04/21/17 31.0 3.60 7.00
GME 170421P00032000 P 04/21/17 32.0 4.50 7.55
GME 170421P00033000 P 04/21/17 33.0 5.45 8.65
GME 170421P00034000 P 04/21/17 34.0 6.50 9.60
GME 170421P00035000 P 04/21/17 35.0 8.90 9.90
GME 170421P00036000 P 04/21/17 36.0 8.65 11.55
GME 170421P00037000 P 04/21/17 37.0 9.55 12.55
GME 170421P00038000 P 04/21/17 38.0 11.90 13.20
GME 170421P00039000 P 04/21/17 39.0 11.50 14.50
GME 170421P00040000 P 04/21/17 40.0 12.55 15.50
GME 170421P00041000 P 04/21/17 41.0 14.95 16.30
GME 170421P00042000 P 04/21/17 42.0 14.35 17.65
GME 170421P00043000 P 04/21/17 43.0 15.30 18.50
GME 170421P00044000 P 04/21/17 44.0 16.30 19.50
GME 170421P00045000 P 04/21/17 45.0 17.30 20.50
GME 170421P00046000 P 04/21/17 46.0 18.25 21.50
GME 170421P00047000 P 04/21/17 47.0 20.75 22.25
GME 170721C00013000 C 07/21/17 13.0 12.45 13.55
GME 170721C00014000 C 07/21/17 14.0 10.10 13.65
GME 170721C00015000 C 07/21/17 15.0 9.05 12.55
GME 170721C00016000 C 07/21/17 16.0 8.05 11.70
GME 170721C00017000 C 07/21/17 17.0 6.85 10.65
GME 170721C00018000 C 07/21/17 18.0 5.85 9.65
GME 170721C00019000 C 07/21/17 19.0 5.05 8.45
GME 170721C00020000 C 07/21/17 20.0 6.10 6.45
GME 170721C00021000 C 07/21/17 21.0 4.85 5.70
GME 170721C00022000 C 07/21/17 22.0 4.35 4.60
GME 170721C00023000 C 07/21/17 23.0 3.65 3.90
GME 170721C00024000 C 07/21/17 24.0 2.95 3.20
GME 170721C00025000 C 07/21/17 25.0 2.45 2.59
GME 170721C00026000 C 07/21/17 26.0 1.96 2.05
GME 170721C00027000 C 07/21/17 27.0 1.53 1.62
GME 170721C00028000 C 07/21/17 28.0 1.16 1.27
GME 170721C00029000 C 07/21/17 29.0 0.88 0.94
GME 170721C00030000 C 07/21/17 30.0 0.65 0.71
GME 170721C00031000 C 07/21/17 31.0 0.47 0.54
GME 170721C00032000 C 07/21/17 32.0 0.35 0.40
GME 170721C00033000 C 07/21/17 33.0 0.22 0.33
GME 170721C00034000 C 07/21/17 34.0 0.11 0.26
GME 170721C00035000 C 07/21/17 35.0 0.10 0.16
GME 170721C00036000 C 07/21/17 36.0 0.05 0.14
GME 170721C00037000 C 07/21/17 37.0 0.03 0.10
GME 170721P00013000 P 07/21/17 13.0 0.02 0.05
GME 170721P00014000 P 07/21/17 14.0 0.03 0.08
GME 170721P00015000 P 07/21/17 15.0 0.06 0.11
GME 170721P00016000 P 07/21/17 16.0 0.08 0.16
GME 170721P00017000 P 07/21/17 17.0 0.14 0.23
GME 170721P00018000 P 07/21/17 18.0 0.19 0.34
GME 170721P00019000 P 07/21/17 19.0 0.31 0.45
GME 170721P00020000 P 07/21/17 20.0 0.46 0.58
GME 170721P00021000 P 07/21/17 21.0 0.63 0.70
GME 170721P00022000 P 07/21/17 22.0 0.86 0.93
GME 170721P00023000 P 07/21/17 23.0 1.16 1.22
GME 170721P00024000 P 07/21/17 24.0 1.51 1.57
GME 170721P00025000 P 07/21/17 25.0 1.93 2.02
GME 170721P00026000 P 07/21/17 26.0 2.42 2.51
GME 170721P00027000 P 07/21/17 27.0 2.99 3.30
GME 170721P00028000 P 07/21/17 28.0 3.60 3.90
GME 170721P00029000 P 07/21/17 29.0 4.30 4.65
GME 170721P00030000 P 07/21/17 30.0 5.05 5.50
GME 170721P00031000 P 07/21/17 31.0 5.05 7.65
GME 170721P00032000 P 07/21/17 32.0 6.20 9.10
GME 170721P00033000 P 07/21/17 33.0 6.80 9.45
GME 170721P00034000 P 07/21/17 34.0 7.05 10.00
GME 170721P00035000 P 07/21/17 35.0 8.90 10.85
GME 170721P00036000 P 07/21/17 36.0 10.25 11.75
GME 170721P00037000 P 07/21/17 37.0 11.15 12.80
GME 171020C00017000 C 10/20/17 17.0 7.10 10.90
GME 171020C00018000 C 10/20/17 18.0 6.20 9.90
GME 171020C00019000 C 10/20/17 19.0 5.15 9.20
GME 171020C00020000 C 10/20/17 20.0 4.00 8.40
GME 171020C00021000 C 10/20/17 21.0 3.50 7.35
GME 171020C00022000 C 10/20/17 22.0 4.60 4.95
GME 171020C00023000 C 10/20/17 23.0 3.90 4.30
GME 171020C00024000 C 10/20/17 24.0 3.40 3.65
GME 171020C00025000 C 10/20/17 25.0 2.91 3.10
GME 171020C00026000 C 10/20/17 26.0 2.39 2.60
GME 171020C00027000 C 10/20/17 27.0 1.95 2.19
GME 171020C00028000 C 10/20/17 28.0 1.59 1.80
GME 171020C00029000 C 10/20/17 29.0 1.28 1.50
GME 171020C00030000 C 10/20/17 30.0 1.02 1.25
GME 171020C00031000 C 10/20/17 31.0 0.81 1.00
GME 171020C00032000 C 10/20/17 32.0 0.63 0.82
GME 171020C00033000 C 10/20/17 33.0 0.47 0.65
GME 171020C00034000 C 10/20/17 34.0 0.33 0.53
GME 171020C00035000 C 10/20/17 35.0 0.23 0.45
GME 171020P00017000 P 10/20/17 17.0 0.34 0.55
GME 171020P00018000 P 10/20/17 18.0 0.49 0.70
GME 171020P00019000 P 10/20/17 19.0 0.67 0.80
GME 171020P00020000 P 10/20/17 20.0 0.90 1.03
GME 171020P00021000 P 10/20/17 21.0 1.14 1.38
GME 171020P00022000 P 10/20/17 22.0 1.46 1.72
GME 171020P00023000 P 10/20/17 23.0 1.81 1.97
GME 171020P00024000 P 10/20/17 24.0 2.22 2.39
GME 171020P00025000 P 10/20/17 25.0 2.69 2.92
GME 171020P00026000 P 10/20/17 26.0 3.20 3.55
GME 171020P00027000 P 10/20/17 27.0 3.75 4.15
GME 171020P00028000 P 10/20/17 28.0 4.40 4.80
GME 171020P00029000 P 10/20/17 29.0 5.10 5.50
GME 171020P00030000 P 10/20/17 30.0 5.80 6.20
GME 171020P00031000 P 10/20/17 31.0 6.60 7.05
GME 171020P00032000 P 10/20/17 32.0 7.40 7.85
GME 171020P00033000 P 10/20/17 33.0 6.55 10.45
GME 171020P00034000 P 10/20/17 34.0 7.50 11.40
GME 171020P00035000 P 10/20/17 35.0 9.25 11.05
GME 180119C00013000 C 01/19/18 13.0 12.30 13.60
GME 180119C00015000 C 01/19/18 15.0 10.30 11.40
GME 180119C00018000 C 01/19/18 18.0 8.20 8.45
GME 180119C00020000 C 01/19/18 20.0 6.25 7.10
GME 180119C00023000 C 01/19/18 23.0 3.90 4.60
GME 180119C00025000 C 01/19/18 25.0 2.85 3.45
GME 180119C00028000 C 01/19/18 28.0 1.69 2.30
GME 180119C00030000 C 01/19/18 30.0 1.22 1.58
GME 180119C00033000 C 01/19/18 33.0 0.80 0.97
GME 180119C00035000 C 01/19/18 35.0 0.29 0.75
GME 180119C00038000 C 01/19/18 38.0 0.11 0.55
GME 180119C00040000 C 01/19/18 40.0 0.06 0.37
GME 180119C00042000 C 01/19/18 42.0 0.00 0.29
GME 180119C00045000 C 01/19/18 45.0 0.00 0.19
GME 180119C00047000 C 01/19/18 47.0 0.00 0.22
GME 180119C00050000 C 01/19/18 50.0 0.00 0.19
GME 180119C00055000 C 01/19/18 55.0 0.00 0.16
GME 180119C00060000 C 01/19/18 60.0 0.00 0.10
GME 180119C00065000 C 01/19/18 65.0 0.00 0.10
GME 180119P00013000 P 01/19/18 13.0 0.20 0.38
GME 180119P00015000 P 01/19/18 15.0 0.35 0.51
GME 180119P00018000 P 01/19/18 18.0 0.76 1.01
GME 180119P00020000 P 01/19/18 20.0 1.18 1.67
GME 180119P00023000 P 01/19/18 23.0 2.15 2.76
GME 180119P00025000 P 01/19/18 25.0 3.30 3.60
GME 180119P00028000 P 01/19/18 28.0 4.75 5.70
GME 180119P00030000 P 01/19/18 30.0 6.15 6.80
GME 180119P00033000 P 01/19/18 33.0 8.45 10.25
GME 180119P00035000 P 01/19/18 35.0 10.05 12.00
GME 180119P00038000 P 01/19/18 38.0 12.55 14.80
GME 180119P00040000 P 01/19/18 40.0 14.05 16.70
GME 180119P00042000 P 01/19/18 42.0 15.95 18.60
GME 180119P00045000 P 01/19/18 45.0 18.90 21.45
GME 180119P00047000 P 01/19/18 47.0 21.15 23.40
GME 180119P00050000 P 01/19/18 50.0 23.70 26.40
GME 180119P00055000 P 01/19/18 55.0 28.80 31.30
GME 180119P00060000 P 01/19/18 60.0 32.70 37.30
GME 180119P00065000 P 01/19/18 65.0 37.90 41.20
GME 190118C00013000 C 01/18/19 13.0 10.75 14.40
GME 190118C00015000 C 01/18/19 15.0 8.70 13.40
GME 190118C00018000 C 01/18/19 18.0 6.10 10.85
GME 190118C00020000 C 01/18/19 20.0 5.90 7.85
GME 190118C00023000 C 01/18/19 23.0 4.00 6.10
GME 190118C00025000 C 01/18/19 25.0 3.25 4.75
GME 190118C00027000 C 01/18/19 27.0 2.26 4.30
GME 190118C00030000 C 01/18/19 30.0 2.00 3.45
GME 190118C00032000 C 01/18/19 32.0 1.50 3.45
GME 190118C00035000 C 01/18/19 35.0 0.68 1.65
GME 190118C00037000 C 01/18/19 37.0 0.18 2.30
GME 190118C00040000 C 01/18/19 40.0 0.50 1.81
GME 190118P00013000 P 01/18/19 13.0 0.50 1.42
GME 190118P00015000 P 01/18/19 15.0 1.06 1.91
GME 190118P00018000 P 01/18/19 18.0 1.93 2.93
GME 190118P00020000 P 01/18/19 20.0 2.30 3.30
GME 190118P00023000 P 01/18/19 23.0 3.50 5.00
GME 190118P00025000 P 01/18/19 25.0 5.40 6.60
GME 190118P00027000 P 01/18/19 27.0 5.60 7.95
GME 190118P00030000 P 01/18/19 30.0 7.40 9.95
GME 190118P00032000 P 01/18/19 32.0 8.85 11.30
GME 190118P00035000 P 01/18/19 35.0 11.05 14.30
GME 190118P00037000 P 01/18/19 37.0 12.65 15.95
GME 190118P00040000 P 01/18/19 40.0 14.95 17.80

OPRA data is delayed 15 minutes.