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 (2015-01-30)Premium Content

Gamestop Corp Holding Company (GME)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 150130C00025000 C 01/30/15 25.0 10.25 11.60
GME 150130C00026000 C 01/30/15 26.0 8.90 10.75
GME 150130C00026500 C 01/30/15 26.5 8.90 9.90
GME 150130C00027000 C 01/30/15 27.0 8.40 9.50
GME 150130C00027500 C 01/30/15 27.5 7.90 9.00
GME 150130C00028000 C 01/30/15 28.0 7.45 8.50
GME 150130C00028500 C 01/30/15 28.5 6.85 7.90
GME 150130C00029000 C 01/30/15 29.0 6.35 7.55
GME 150130C00029500 C 01/30/15 29.5 5.70 6.95
GME 150130C00030000 C 01/30/15 30.0 5.50 6.40
GME 150130C00030500 C 01/30/15 30.5 4.85 5.90
GME 150130C00031000 C 01/30/15 31.0 4.30 5.40
GME 150130C00031500 C 01/30/15 31.5 3.85 4.90
GME 150130C00032000 C 01/30/15 32.0 3.40 4.40
GME 150130C00032500 C 01/30/15 32.5 2.94 3.90
GME 150130C00033000 C 01/30/15 33.0 2.45 3.40
GME 150130C00033500 C 01/30/15 33.5 1.98 2.87
GME 150130C00034000 C 01/30/15 34.0 1.49 2.37
GME 150130C00034500 C 01/30/15 34.5 1.11 1.89
GME 150130C00035000 C 01/30/15 35.0 0.89 1.44
GME 150130C00035500 C 01/30/15 35.5 0.42 0.97
GME 150130C00036000 C 01/30/15 36.0 0.29 0.61
GME 150130C00036500 C 01/30/15 36.5 0.12 0.33
GME 150130C00037000 C 01/30/15 37.0 0.04 0.18
GME 150130C00037500 C 01/30/15 37.5 0.03 0.07
GME 150130C00038000 C 01/30/15 38.0 0.00 0.05
GME 150130C00038500 C 01/30/15 38.5 0.00 0.05
GME 150130C00039000 C 01/30/15 39.0 0.00 0.05
GME 150130C00039500 C 01/30/15 39.5 0.00 0.05
GME 150130C00040000 C 01/30/15 40.0 0.00 0.08
GME 150130C00040500 C 01/30/15 40.5 0.00 0.07
GME 150130C00041000 C 01/30/15 41.0 0.00 0.07
GME 150130C00041500 C 01/30/15 41.5 0.00 0.07
GME 150130C00042000 C 01/30/15 42.0 0.00 0.08
GME 150130C00042500 C 01/30/15 42.5 0.00 0.07
GME 150130C00043000 C 01/30/15 43.0 0.00 0.07
GME 150130C00043500 C 01/30/15 43.5 0.00 0.07
GME 150130C00044000 C 01/30/15 44.0 0.00 0.07
GME 150130C00045000 C 01/30/15 45.0 0.00 0.07
GME 150130C00046000 C 01/30/15 46.0 0.00 0.07
GME 150130C00047000 C 01/30/15 47.0 0.00 0.07
GME 150130P00025000 P 01/30/15 25.0 0.00 0.07
GME 150130P00026000 P 01/30/15 26.0 0.00 0.07
GME 150130P00026500 P 01/30/15 26.5 0.00 0.07
GME 150130P00027000 P 01/30/15 27.0 0.00 0.07
GME 150130P00027500 P 01/30/15 27.5 0.00 0.07
GME 150130P00028000 P 01/30/15 28.0 0.00 0.07
GME 150130P00028500 P 01/30/15 28.5 0.00 0.01
GME 150130P00029000 P 01/30/15 29.0 0.00 0.07
GME 150130P00029500 P 01/30/15 29.5 0.00 0.07
GME 150130P00030000 P 01/30/15 30.0 0.00 0.07
GME 150130P00030500 P 01/30/15 30.5 0.00 0.07
GME 150130P00031000 P 01/30/15 31.0 0.00 0.07
GME 150130P00031500 P 01/30/15 31.5 0.00 0.07
GME 150130P00032000 P 01/30/15 32.0 0.00 0.07
GME 150130P00032500 P 01/30/15 32.5 0.00 0.07
GME 150130P00033000 P 01/30/15 33.0 0.00 0.08
GME 150130P00033500 P 01/30/15 33.5 0.00 0.08
GME 150130P00034000 P 01/30/15 34.0 0.00 0.09
GME 150130P00034500 P 01/30/15 34.5 0.01 0.13
GME 150130P00035000 P 01/30/15 35.0 0.00 0.30
GME 150130P00035500 P 01/30/15 35.5 0.13 0.21
GME 150130P00036000 P 01/30/15 36.0 0.25 0.38
GME 150130P00036500 P 01/30/15 36.5 0.47 0.76
GME 150130P00037000 P 01/30/15 37.0 0.82 1.22
GME 150130P00037500 P 01/30/15 37.5 1.23 1.74
GME 150130P00038000 P 01/30/15 38.0 1.65 2.24
GME 150130P00038500 P 01/30/15 38.5 2.17 2.74
GME 150130P00039000 P 01/30/15 39.0 2.67 3.30
GME 150130P00039500 P 01/30/15 39.5 3.15 3.80
GME 150130P00040000 P 01/30/15 40.0 3.60 4.45
GME 150130P00040500 P 01/30/15 40.5 4.15 4.80
GME 150130P00041000 P 01/30/15 41.0 4.60 5.25
GME 150130P00041500 P 01/30/15 41.5 5.10 5.75
GME 150130P00042000 P 01/30/15 42.0 5.65 6.30
GME 150130P00042500 P 01/30/15 42.5 6.00 7.15
GME 150130P00043000 P 01/30/15 43.0 6.50 7.65
GME 150130P00043500 P 01/30/15 43.5 7.10 7.95
GME 150130P00044000 P 01/30/15 44.0 7.50 8.65
GME 150130P00045000 P 01/30/15 45.0 8.50 9.65
GME 150130P00046000 P 01/30/15 46.0 9.65 10.25
GME 150130P00047000 P 01/30/15 47.0 10.65 11.30
GME 150206C00025000 C 02/06/15 25.0 10.05 12.10
GME 150206C00026000 C 02/06/15 26.0 8.65 11.10
GME 150206C00027000 C 02/06/15 27.0 8.15 9.65
GME 150206C00027500 C 02/06/15 27.5 7.75 9.20
GME 150206C00028000 C 02/06/15 28.0 7.40 8.65
GME 150206C00028500 C 02/06/15 28.5 6.90 8.00
GME 150206C00029000 C 02/06/15 29.0 6.40 7.35
GME 150206C00029500 C 02/06/15 29.5 5.90 7.10
GME 150206C00030000 C 02/06/15 30.0 5.55 6.60
GME 150206C00030500 C 02/06/15 30.5 5.05 5.90
GME 150206C00031000 C 02/06/15 31.0 4.50 5.65
GME 150206C00031500 C 02/06/15 31.5 3.95 5.20
GME 150206C00032000 C 02/06/15 32.0 3.50 4.40
GME 150206C00032500 C 02/06/15 32.5 3.05 3.95
GME 150206C00033000 C 02/06/15 33.0 2.79 3.50
GME 150206C00033500 C 02/06/15 33.5 2.43 3.05
GME 150206C00034000 C 02/06/15 34.0 2.04 2.64
GME 150206C00034500 C 02/06/15 34.5 2.01 2.20
GME 150206C00035000 C 02/06/15 35.0 1.42 1.91
GME 150206C00035500 C 02/06/15 35.5 1.13 1.49
GME 150206C00036000 C 02/06/15 36.0 1.03 1.19
GME 150206C00036500 C 02/06/15 36.5 0.76 0.93
GME 150206C00037000 C 02/06/15 37.0 0.41 0.75
GME 150206C00037500 C 02/06/15 37.5 0.39 0.54
GME 150206C00038000 C 02/06/15 38.0 0.20 0.40
GME 150206C00038500 C 02/06/15 38.5 0.14 0.28
GME 150206C00039000 C 02/06/15 39.0 0.09 0.22
GME 150206C00039500 C 02/06/15 39.5 0.06 0.21
GME 150206C00040000 C 02/06/15 40.0 0.04 0.13
GME 150206C00040500 C 02/06/15 40.5 0.03 0.14
GME 150206C00041000 C 02/06/15 41.0 0.02 0.08
GME 150206C00041500 C 02/06/15 41.5 0.01 0.10
GME 150206C00042000 C 02/06/15 42.0 0.01 0.09
GME 150206C00042500 C 02/06/15 42.5 0.00 0.09
GME 150206C00043000 C 02/06/15 43.0 0.00 0.07
GME 150206C00043500 C 02/06/15 43.5 0.00 0.08
GME 150206C00044000 C 02/06/15 44.0 0.00 0.08
GME 150206C00044500 C 02/06/15 44.5 0.00 0.08
GME 150206C00045000 C 02/06/15 45.0 0.00 0.08
GME 150206C00045500 C 02/06/15 45.5 0.00 0.08
GME 150206C00046000 C 02/06/15 46.0 0.00 0.08
GME 150206C00046500 C 02/06/15 46.5 0.00 0.07
GME 150206C00047000 C 02/06/15 47.0 0.00 0.07
GME 150206C00047500 C 02/06/15 47.5 0.00 0.07
GME 150206C00048000 C 02/06/15 48.0 0.00 0.07
GME 150206C00048500 C 02/06/15 48.5 0.00 0.07
GME 150206P00025000 P 02/06/15 25.0 0.00 0.01
GME 150206P00026000 P 02/06/15 26.0 0.00 0.08
GME 150206P00027000 P 02/06/15 27.0 0.00 0.08
GME 150206P00027500 P 02/06/15 27.5 0.00 0.08
GME 150206P00028000 P 02/06/15 28.0 0.00 0.08
GME 150206P00028500 P 02/06/15 28.5 0.00 0.08
GME 150206P00029000 P 02/06/15 29.0 0.00 0.09
GME 150206P00029500 P 02/06/15 29.5 0.00 0.09
GME 150206P00030000 P 02/06/15 30.0 0.00 0.09
GME 150206P00030500 P 02/06/15 30.5 0.01 0.10
GME 150206P00031000 P 02/06/15 31.0 0.03 0.11
GME 150206P00031500 P 02/06/15 31.5 0.03 0.14
GME 150206P00032000 P 02/06/15 32.0 0.02 0.10
GME 150206P00032500 P 02/06/15 32.5 0.12 0.19
GME 150206P00033000 P 02/06/15 33.0 0.16 0.27
GME 150206P00033500 P 02/06/15 33.5 0.23 0.36
GME 150206P00034000 P 02/06/15 34.0 0.30 0.50
GME 150206P00034500 P 02/06/15 34.5 0.41 0.48
GME 150206P00035000 P 02/06/15 35.0 0.54 0.61
GME 150206P00035500 P 02/06/15 35.5 0.71 0.90
GME 150206P00036000 P 02/06/15 36.0 0.89 1.18
GME 150206P00036500 P 02/06/15 36.5 1.14 1.42
GME 150206P00037000 P 02/06/15 37.0 1.41 1.69
GME 150206P00037500 P 02/06/15 37.5 1.73 2.07
GME 150206P00038000 P 02/06/15 38.0 2.10 2.35
GME 150206P00038500 P 02/06/15 38.5 2.50 2.82
GME 150206P00039000 P 02/06/15 39.0 2.95 3.40
GME 150206P00039500 P 02/06/15 39.5 3.35 4.15
GME 150206P00040000 P 02/06/15 40.0 3.80 4.35
GME 150206P00040500 P 02/06/15 40.5 4.15 4.90
GME 150206P00041000 P 02/06/15 41.0 4.75 5.60
GME 150206P00041500 P 02/06/15 41.5 5.25 6.10
GME 150206P00042000 P 02/06/15 42.0 5.75 6.60
GME 150206P00042500 P 02/06/15 42.5 6.25 7.05
GME 150206P00043000 P 02/06/15 43.0 6.75 7.55
GME 150206P00043500 P 02/06/15 43.5 7.25 8.05
GME 150206P00044000 P 02/06/15 44.0 7.75 8.55
GME 150206P00044500 P 02/06/15 44.5 8.25 9.05
GME 150206P00045000 P 02/06/15 45.0 8.65 9.55
GME 150206P00045500 P 02/06/15 45.5 9.10 10.10
GME 150206P00046000 P 02/06/15 46.0 9.50 10.40
GME 150206P00046500 P 02/06/15 46.5 10.20 11.05
GME 150206P00047000 P 02/06/15 47.0 10.50 11.40
GME 150206P00047500 P 02/06/15 47.5 11.10 12.05
GME 150206P00048000 P 02/06/15 48.0 11.60 12.55
GME 150206P00048500 P 02/06/15 48.5 12.10 13.05
GME 150213C00025000 C 02/13/15 25.0 9.90 13.00
GME 150213C00026000 C 02/13/15 26.0 8.85 11.85
GME 150213C00026500 C 02/13/15 26.5 7.85 11.40
GME 150213C00027000 C 02/13/15 27.0 8.05 10.90
GME 150213C00027500 C 02/13/15 27.5 7.35 10.40
GME 150213C00028000 C 02/13/15 28.0 7.20 9.90
GME 150213C00028500 C 02/13/15 28.5 6.90 9.40
GME 150213C00029000 C 02/13/15 29.0 6.35 8.90
GME 150213C00029500 C 02/13/15 29.5 5.90 8.40
GME 150213C00030000 C 02/13/15 30.0 5.45 7.90
GME 150213C00030500 C 02/13/15 30.5 4.95 7.40
GME 150213C00031000 C 02/13/15 31.0 4.50 5.60
GME 150213C00031500 C 02/13/15 31.5 4.05 5.05
GME 150213C00032000 C 02/13/15 32.0 3.65 4.60
GME 150213C00032500 C 02/13/15 32.5 3.35 4.10
GME 150213C00033000 C 02/13/15 33.0 2.83 3.65
GME 150213C00033500 C 02/13/15 33.5 2.45 3.25
GME 150213C00034000 C 02/13/15 34.0 2.54 2.83
GME 150213C00034500 C 02/13/15 34.5 2.19 2.46
GME 150213C00035000 C 02/13/15 35.0 1.88 2.19
GME 150213C00035500 C 02/13/15 35.5 1.24 1.79
GME 150213C00036000 C 02/13/15 36.0 1.32 1.51
GME 150213C00036500 C 02/13/15 36.5 1.06 1.25
GME 150213C00037000 C 02/13/15 37.0 0.84 1.02
GME 150213C00037500 C 02/13/15 37.5 0.66 0.82
GME 150213C00038000 C 02/13/15 38.0 0.51 0.66
GME 150213C00038500 C 02/13/15 38.5 0.31 0.53
GME 150213C00039000 C 02/13/15 39.0 0.21 0.41
GME 150213C00039500 C 02/13/15 39.5 0.18 0.36
GME 150213C00040000 C 02/13/15 40.0 0.13 0.26
GME 150213C00040500 C 02/13/15 40.5 0.10 0.28
GME 150213C00041000 C 02/13/15 41.0 0.08 0.17
GME 150213C00041500 C 02/13/15 41.5 0.06 0.19
GME 150213C00042000 C 02/13/15 42.0 0.05 0.16
GME 150213C00042500 C 02/13/15 42.5 0.03 0.14
GME 150213C00043000 C 02/13/15 43.0 0.02 0.08
GME 150213C00043500 C 02/13/15 43.5 0.02 0.13
GME 150213C00044000 C 02/13/15 44.0 0.01 0.12
GME 150213C00044500 C 02/13/15 44.5 0.01 0.09
GME 150213C00045000 C 02/13/15 45.0 0.00 0.10
GME 150213C00045500 C 02/13/15 45.5 0.00 0.08
GME 150213C00046000 C 02/13/15 46.0 0.00 0.09
GME 150213C00046500 C 02/13/15 46.5 0.00 0.08
GME 150213C00047000 C 02/13/15 47.0 0.00 0.08
GME 150213C00047500 C 02/13/15 47.5 0.00 0.07
GME 150213C00048000 C 02/13/15 48.0 0.00 0.07
GME 150213C00048500 C 02/13/15 48.5 0.00 0.07
GME 150213P00025000 P 02/13/15 25.0 0.00 0.02
GME 150213P00026000 P 02/13/15 26.0 0.00 0.09
GME 150213P00026500 P 02/13/15 26.5 0.00 0.10
GME 150213P00027000 P 02/13/15 27.0 0.01 0.10
GME 150213P00027500 P 02/13/15 27.5 0.00 0.10
GME 150213P00028000 P 02/13/15 28.0 0.01 0.11
GME 150213P00028500 P 02/13/15 28.5 0.01 0.11
GME 150213P00029000 P 02/13/15 29.0 0.03 0.12
GME 150213P00029500 P 02/13/15 29.5 0.05 0.14
GME 150213P00030000 P 02/13/15 30.0 0.10 0.18
GME 150213P00030500 P 02/13/15 30.5 0.11 0.25
GME 150213P00031000 P 02/13/15 31.0 0.13 0.25
GME 150213P00031500 P 02/13/15 31.5 0.20 0.32
GME 150213P00032000 P 02/13/15 32.0 0.19 0.36
GME 150213P00032500 P 02/13/15 32.5 0.31 0.39
GME 150213P00033000 P 02/13/15 33.0 0.38 0.46
GME 150213P00033500 P 02/13/15 33.5 0.47 0.55
GME 150213P00034000 P 02/13/15 34.0 0.58 0.91
GME 150213P00034500 P 02/13/15 34.5 0.71 0.81
GME 150213P00035000 P 02/13/15 35.0 0.88 1.17
GME 150213P00035500 P 02/13/15 35.5 1.06 1.17
GME 150213P00036000 P 02/13/15 36.0 1.26 1.40
GME 150213P00036500 P 02/13/15 36.5 1.51 1.82
GME 150213P00037000 P 02/13/15 37.0 1.77 1.95
GME 150213P00037500 P 02/13/15 37.5 2.07 2.63
GME 150213P00038000 P 02/13/15 38.0 2.43 3.05
GME 150213P00038500 P 02/13/15 38.5 2.79 3.05
GME 150213P00039000 P 02/13/15 39.0 3.20 3.40
GME 150213P00039500 P 02/13/15 39.5 3.60 4.15
GME 150213P00040000 P 02/13/15 40.0 4.00 4.60
GME 150213P00040500 P 02/13/15 40.5 4.25 5.45
GME 150213P00041000 P 02/13/15 41.0 3.70 5.90
GME 150213P00041500 P 02/13/15 41.5 4.15 6.45
GME 150213P00042000 P 02/13/15 42.0 4.60 6.90
GME 150213P00042500 P 02/13/15 42.5 5.05 7.45
GME 150213P00043000 P 02/13/15 43.0 5.45 7.90
GME 150213P00043500 P 02/13/15 43.5 5.95 8.35
GME 150213P00044000 P 02/13/15 44.0 6.35 8.85
GME 150213P00044500 P 02/13/15 44.5 8.35 9.15
GME 150213P00045000 P 02/13/15 45.0 7.35 9.85
GME 150213P00045500 P 02/13/15 45.5 9.35 10.15
GME 150213P00046000 P 02/13/15 46.0 8.40 10.95
GME 150213P00046500 P 02/13/15 46.5 10.30 11.15
GME 150213P00047000 P 02/13/15 47.0 9.55 12.10
GME 150213P00047500 P 02/13/15 47.5 11.30 12.15
GME 150213P00048000 P 02/13/15 48.0 11.80 12.65
GME 150213P00048500 P 02/13/15 48.5 12.25 13.15
GME 150220C00022000 C 02/20/15 22.0 13.25 14.50
GME 150220C00023000 C 02/20/15 23.0 12.40 13.60
GME 150220C00024000 C 02/20/15 24.0 11.40 12.55
GME 150220C00025000 C 02/20/15 25.0 10.20 11.60
GME 150220C00025500 C 02/20/15 25.5 9.90 11.05
GME 150220C00026000 C 02/20/15 26.0 9.20 10.60
GME 150220C00026500 C 02/20/15 26.5 8.90 10.05
GME 150220C00027000 C 02/20/15 27.0 8.55 9.60
GME 150220C00027500 C 02/20/15 27.5 7.90 9.25
GME 150220C00028000 C 02/20/15 28.0 7.45 8.55
GME 150220C00028500 C 02/20/15 28.5 6.95 8.05
GME 150220C00029000 C 02/20/15 29.0 6.45 7.55
GME 150220C00029500 C 02/20/15 29.5 6.10 6.95
GME 150220C00030000 C 02/20/15 30.0 5.55 6.55
GME 150220C00030500 C 02/20/15 30.5 5.10 6.05
GME 150220C00031000 C 02/20/15 31.0 4.65 5.50
GME 150220C00031500 C 02/20/15 31.5 4.20 5.05
GME 150220C00032000 C 02/20/15 32.0 4.35 4.60
GME 150220C00032500 C 02/20/15 32.5 4.00 4.20
GME 150220C00033000 C 02/20/15 33.0 3.60 3.75
GME 150220C00033500 C 02/20/15 33.5 3.20 3.35
GME 150220C00034000 C 02/20/15 34.0 2.80 2.96
GME 150220C00034500 C 02/20/15 34.5 2.45 2.60
GME 150220C00035000 C 02/20/15 35.0 2.11 2.26
GME 150220C00035500 C 02/20/15 35.5 1.80 1.96
GME 150220C00036000 C 02/20/15 36.0 1.52 1.67
GME 150220C00036500 C 02/20/15 36.5 1.27 1.44
GME 150220C00037000 C 02/20/15 37.0 1.05 1.20
GME 150220C00037500 C 02/20/15 37.5 0.86 1.00
GME 150220C00038000 C 02/20/15 38.0 0.69 0.83
GME 150220C00038500 C 02/20/15 38.5 0.56 0.68
GME 150220C00039000 C 02/20/15 39.0 0.43 0.55
GME 150220C00039500 C 02/20/15 39.5 0.34 0.45
GME 150220C00040000 C 02/20/15 40.0 0.26 0.38
GME 150220C00040500 C 02/20/15 40.5 0.20 0.30
GME 150220C00041000 C 02/20/15 41.0 0.16 0.27
GME 150220C00041500 C 02/20/15 41.5 0.12 0.22
GME 150220C00042000 C 02/20/15 42.0 0.10 0.16
GME 150220C00042500 C 02/20/15 42.5 0.07 0.17
GME 150220C00043000 C 02/20/15 43.0 0.06 0.13
GME 150220C00043500 C 02/20/15 43.5 0.04 0.14
GME 150220C00044000 C 02/20/15 44.0 0.03 0.08
GME 150220C00044500 C 02/20/15 44.5 0.02 0.08
GME 150220C00045000 C 02/20/15 45.0 0.02 0.10
GME 150220C00046000 C 02/20/15 46.0 0.01 0.09
GME 150220C00047000 C 02/20/15 47.0 0.00 0.08
GME 150220C00048000 C 02/20/15 48.0 0.00 0.07
GME 150220P00022000 P 02/20/15 22.0 0.00 0.05
GME 150220P00023000 P 02/20/15 23.0 0.00 0.07
GME 150220P00024000 P 02/20/15 24.0 0.01 0.06
GME 150220P00025000 P 02/20/15 25.0 0.00 0.05
GME 150220P00025500 P 02/20/15 25.5 0.01 0.11
GME 150220P00026000 P 02/20/15 26.0 0.03 0.11
GME 150220P00026500 P 02/20/15 26.5 0.03 0.12
GME 150220P00027000 P 02/20/15 27.0 0.06 0.12
GME 150220P00027500 P 02/20/15 27.5 0.05 0.13
GME 150220P00028000 P 02/20/15 28.0 0.10 0.15
GME 150220P00028500 P 02/20/15 28.5 0.11 0.16
GME 150220P00029000 P 02/20/15 29.0 0.10 0.19
GME 150220P00029500 P 02/20/15 29.5 0.14 0.23
GME 150220P00030000 P 02/20/15 30.0 0.18 0.27
GME 150220P00030500 P 02/20/15 30.5 0.22 0.33
GME 150220P00031000 P 02/20/15 31.0 0.27 0.35
GME 150220P00031500 P 02/20/15 31.5 0.33 0.44
GME 150220P00032000 P 02/20/15 32.0 0.39 0.48
GME 150220P00032500 P 02/20/15 32.5 0.47 0.53
GME 150220P00033000 P 02/20/15 33.0 0.56 0.63
GME 150220P00033500 P 02/20/15 33.5 0.66 0.74
GME 150220P00034000 P 02/20/15 34.0 0.80 0.88
GME 150220P00034500 P 02/20/15 34.5 0.94 1.08
GME 150220P00035000 P 02/20/15 35.0 1.13 1.21
GME 150220P00035500 P 02/20/15 35.5 1.31 1.44
GME 150220P00036000 P 02/20/15 36.0 1.53 1.64
GME 150220P00036500 P 02/20/15 36.5 1.77 1.99
GME 150220P00037000 P 02/20/15 37.0 2.05 2.19
GME 150220P00037500 P 02/20/15 37.5 2.36 2.56
GME 150220P00038000 P 02/20/15 38.0 2.70 2.97
GME 150220P00038500 P 02/20/15 38.5 3.05 3.25
GME 150220P00039000 P 02/20/15 39.0 3.40 3.60
GME 150220P00039500 P 02/20/15 39.5 3.80 4.00
GME 150220P00040000 P 02/20/15 40.0 4.25 4.55
GME 150220P00040500 P 02/20/15 40.5 4.60 5.10
GME 150220P00041000 P 02/20/15 41.0 5.05 5.60
GME 150220P00041500 P 02/20/15 41.5 5.55 6.15
GME 150220P00042000 P 02/20/15 42.0 5.90 6.70
GME 150220P00042500 P 02/20/15 42.5 6.50 7.20
GME 150220P00043000 P 02/20/15 43.0 6.90 7.75
GME 150220P00043500 P 02/20/15 43.5 7.30 8.40
GME 150220P00044000 P 02/20/15 44.0 7.80 8.90
GME 150220P00044500 P 02/20/15 44.5 8.40 9.25
GME 150220P00045000 P 02/20/15 45.0 8.85 9.75
GME 150220P00046000 P 02/20/15 46.0 9.90 10.70
GME 150220P00047000 P 02/20/15 47.0 10.90 11.70
GME 150220P00048000 P 02/20/15 48.0 11.75 12.90
GME 150227C00025000 C 02/27/15 25.0 9.85 12.95
GME 150227C00026000 C 02/27/15 26.0 9.15 11.95
GME 150227C00026500 C 02/27/15 26.5 8.70 11.40
GME 150227C00027000 C 02/27/15 27.0 8.05 10.90
GME 150227C00027500 C 02/27/15 27.5 7.75 10.40
GME 150227C00028000 C 02/27/15 28.0 7.40 9.90
GME 150227C00028500 C 02/27/15 28.5 6.85 9.40
GME 150227C00029000 C 02/27/15 29.0 6.45 8.90
GME 150227C00029500 C 02/27/15 29.5 6.00 8.45
GME 150227C00030000 C 02/27/15 30.0 5.55 7.95
GME 150227C00030500 C 02/27/15 30.5 5.05 6.00
GME 150227C00031000 C 02/27/15 31.0 4.65 5.55
GME 150227C00031500 C 02/27/15 31.5 4.85 5.10
GME 150227C00032000 C 02/27/15 32.0 4.40 4.70
GME 150227C00032500 C 02/27/15 32.5 4.00 4.25
GME 150227C00033000 C 02/27/15 33.0 3.60 3.85
GME 150227C00033500 C 02/27/15 33.5 3.20 3.45
GME 150227C00034000 C 02/27/15 34.0 2.83 3.10
GME 150227C00034500 C 02/27/15 34.5 2.49 2.75
GME 150227C00035000 C 02/27/15 35.0 2.17 2.41
GME 150227C00035500 C 02/27/15 35.5 1.89 2.13
GME 150227C00036000 C 02/27/15 36.0 1.67 1.85
GME 150227C00036500 C 02/27/15 36.5 1.44 1.59
GME 150227C00037000 C 02/27/15 37.0 1.22 1.36
GME 150227C00037500 C 02/27/15 37.5 0.99 1.15
GME 150227C00038000 C 02/27/15 38.0 0.81 0.97
GME 150227C00038500 C 02/27/15 38.5 0.68 0.81
GME 150227C00039000 C 02/27/15 39.0 0.58 0.68
GME 150227C00039500 C 02/27/15 39.5 0.44 0.56
GME 150227C00040000 C 02/27/15 40.0 0.34 0.48
GME 150227C00040500 C 02/27/15 40.5 0.27 0.40
GME 150227C00041000 C 02/27/15 41.0 0.20 0.33
GME 150227C00041500 C 02/27/15 41.5 0.19 0.25
GME 150227C00042000 C 02/27/15 42.0 0.13 0.25
GME 150227C00042500 C 02/27/15 42.5 0.10 0.17
GME 150227C00043000 C 02/27/15 43.0 0.08 0.18
GME 150227C00043500 C 02/27/15 43.5 0.07 0.12
GME 150227C00044000 C 02/27/15 44.0 0.05 0.13
GME 150227C00044500 C 02/27/15 44.5 0.04 0.09
GME 150227C00045000 C 02/27/15 45.0 0.03 0.08
GME 150227C00045500 C 02/27/15 45.5 0.02 0.09
GME 150227C00046000 C 02/27/15 46.0 0.01 0.08
GME 150227C00046500 C 02/27/15 46.5 0.01 0.07
GME 150227C00047000 C 02/27/15 47.0 0.00 0.06
GME 150227C00047500 C 02/27/15 47.5 0.00 0.06
GME 150227C00048000 C 02/27/15 48.0 0.00 0.05
GME 150227C00048500 C 02/27/15 48.5 0.00 0.05
GME 150227P00025000 P 02/27/15 25.0 0.01 0.09
GME 150227P00026000 P 02/27/15 26.0 0.03 0.12
GME 150227P00026500 P 02/27/15 26.5 0.04 0.13
GME 150227P00027000 P 02/27/15 27.0 0.04 0.15
GME 150227P00027500 P 02/27/15 27.5 0.06 0.17
GME 150227P00028000 P 02/27/15 28.0 0.09 0.20
GME 150227P00028500 P 02/27/15 28.5 0.12 0.23
GME 150227P00029000 P 02/27/15 29.0 0.15 0.28
GME 150227P00029500 P 02/27/15 29.5 0.19 0.32
GME 150227P00030000 P 02/27/15 30.0 0.25 0.37
GME 150227P00030500 P 02/27/15 30.5 0.30 0.42
GME 150227P00031000 P 02/27/15 31.0 0.36 0.48
GME 150227P00031500 P 02/27/15 31.5 0.43 0.56
GME 150227P00032000 P 02/27/15 32.0 0.50 0.64
GME 150227P00032500 P 02/27/15 32.5 0.60 0.75
GME 150227P00033000 P 02/27/15 33.0 0.71 0.87
GME 150227P00033500 P 02/27/15 33.5 0.83 1.00
GME 150227P00034000 P 02/27/15 34.0 0.97 1.16
GME 150227P00034500 P 02/27/15 34.5 1.13 1.30
GME 150227P00035000 P 02/27/15 35.0 1.32 1.51
GME 150227P00035500 P 02/27/15 35.5 1.52 1.74
GME 150227P00036000 P 02/27/15 36.0 1.76 1.94
GME 150227P00036500 P 02/27/15 36.5 2.01 2.27
GME 150227P00037000 P 02/27/15 37.0 2.29 2.56
GME 150227P00037500 P 02/27/15 37.5 2.60 2.87
GME 150227P00038000 P 02/27/15 38.0 2.92 3.20
GME 150227P00038500 P 02/27/15 38.5 3.25 3.55
GME 150227P00039000 P 02/27/15 39.0 3.60 3.90
GME 150227P00039500 P 02/27/15 39.5 4.00 4.30
GME 150227P00040000 P 02/27/15 40.0 4.40 4.75
GME 150227P00040500 P 02/27/15 40.5 4.80 5.15
GME 150227P00041000 P 02/27/15 41.0 5.05 6.25
GME 150227P00041500 P 02/27/15 41.5 5.45 6.70
GME 150227P00042000 P 02/27/15 42.0 5.90 7.15
GME 150227P00042500 P 02/27/15 42.5 5.30 7.70
GME 150227P00043000 P 02/27/15 43.0 5.70 8.10
GME 150227P00043500 P 02/27/15 43.5 6.30 8.60
GME 150227P00044000 P 02/27/15 44.0 6.70 9.10
GME 150227P00044500 P 02/27/15 44.5 8.50 9.50
GME 150227P00045000 P 02/27/15 45.0 7.70 9.95
GME 150227P00045500 P 02/27/15 45.5 9.55 10.45
GME 150227P00046000 P 02/27/15 46.0 9.20 11.15
GME 150227P00046500 P 02/27/15 46.5 10.55 11.45
GME 150227P00047000 P 02/27/15 47.0 9.70 12.15
GME 150227P00047500 P 02/27/15 47.5 11.55 12.45
GME 150227P00048000 P 02/27/15 48.0 11.95 12.95
GME 150227P00048500 P 02/27/15 48.5 12.55 13.45
GME 150306C00027000 C 03/06/15 27.0 8.10 11.00
GME 150306C00028000 C 03/06/15 28.0 7.35 9.90
GME 150306C00029000 C 03/06/15 29.0 6.45 8.90
GME 150306C00029500 C 03/06/15 29.5 6.00 8.40
GME 150306C00030000 C 03/06/15 30.0 5.55 6.65
GME 150306C00030500 C 03/06/15 30.5 5.15 6.25
GME 150306C00031000 C 03/06/15 31.0 4.75 5.65
GME 150306C00031500 C 03/06/15 31.5 4.35 5.30
GME 150306C00032000 C 03/06/15 32.0 3.95 4.85
GME 150306C00032500 C 03/06/15 32.5 3.60 4.45
GME 150306C00033000 C 03/06/15 33.0 3.20 4.05
GME 150306C00033500 C 03/06/15 33.5 2.78 3.65
GME 150306C00034000 C 03/06/15 34.0 2.59 3.30
GME 150306C00034500 C 03/06/15 34.5 2.28 2.97
GME 150306C00035000 C 03/06/15 35.0 1.94 2.66
GME 150306C00035500 C 03/06/15 35.5 1.99 2.30
GME 150306C00036000 C 03/06/15 36.0 1.47 2.02
GME 150306C00036500 C 03/06/15 36.5 1.27 1.74
GME 150306C00037000 C 03/06/15 37.0 1.06 1.55
GME 150306C00037500 C 03/06/15 37.5 0.92 1.36
GME 150306C00038000 C 03/06/15 38.0 0.77 1.15
GME 150306C00038500 C 03/06/15 38.5 0.65 0.96
GME 150306C00039000 C 03/06/15 39.0 0.54 0.84
GME 150306C00039500 C 03/06/15 39.5 0.46 0.71
GME 150306C00040000 C 03/06/15 40.0 0.36 0.58
GME 150306C00040500 C 03/06/15 40.5 0.30 0.50
GME 150306C00041000 C 03/06/15 41.0 0.24 0.41
GME 150306C00041500 C 03/06/15 41.5 0.20 0.33
GME 150306C00042000 C 03/06/15 42.0 0.16 0.32
GME 150306C00042500 C 03/06/15 42.5 0.13 0.24
GME 150306C00043000 C 03/06/15 43.0 0.11 0.23
GME 150306C00043500 C 03/06/15 43.5 0.09 0.20
GME 150306C00044000 C 03/06/15 44.0 0.07 0.15
GME 150306C00044500 C 03/06/15 44.5 0.06 0.15
GME 150306C00045000 C 03/06/15 45.0 0.05 0.12
GME 150306C00045500 C 03/06/15 45.5 0.04 0.12
GME 150306C00046000 C 03/06/15 46.0 0.03 0.09
GME 150306C00046500 C 03/06/15 46.5 0.02 0.08
GME 150306C00047000 C 03/06/15 47.0 0.02 0.08
GME 150306C00047500 C 03/06/15 47.5 0.01 0.07
GME 150306C00048000 C 03/06/15 48.0 0.01 0.06
GME 150306C00048500 C 03/06/15 48.5 0.00 0.06
GME 150306P00027000 P 03/06/15 27.0 0.09 0.19
GME 150306P00028000 P 03/06/15 28.0 0.15 0.25
GME 150306P00029000 P 03/06/15 29.0 0.21 0.35
GME 150306P00029500 P 03/06/15 29.5 0.27 0.41
GME 150306P00030000 P 03/06/15 30.0 0.32 0.49
GME 150306P00030500 P 03/06/15 30.5 0.39 0.57
GME 150306P00031000 P 03/06/15 31.0 0.47 0.66
GME 150306P00031500 P 03/06/15 31.5 0.54 0.77
GME 150306P00032000 P 03/06/15 32.0 0.63 0.91
GME 150306P00032500 P 03/06/15 32.5 0.74 1.04
GME 150306P00033000 P 03/06/15 33.0 0.86 1.20
GME 150306P00033500 P 03/06/15 33.5 1.02 1.35
GME 150306P00034000 P 03/06/15 34.0 1.15 1.59
GME 150306P00034500 P 03/06/15 34.5 1.34 1.78
GME 150306P00035000 P 03/06/15 35.0 1.53 2.02
GME 150306P00035500 P 03/06/15 35.5 1.74 1.99
GME 150306P00036000 P 03/06/15 36.0 1.93 2.57
GME 150306P00036500 P 03/06/15 36.5 2.15 2.84
GME 150306P00037000 P 03/06/15 37.0 2.46 3.15
GME 150306P00037500 P 03/06/15 37.5 2.71 3.50
GME 150306P00038000 P 03/06/15 38.0 3.05 3.90
GME 150306P00038500 P 03/06/15 38.5 3.40 4.25
GME 150306P00039000 P 03/06/15 39.0 3.80 4.65
GME 150306P00039500 P 03/06/15 39.5 4.20 5.05
GME 150306P00040000 P 03/06/15 40.0 4.60 5.50
GME 150306P00040500 P 03/06/15 40.5 5.00 5.90
GME 150306P00041000 P 03/06/15 41.0 5.35 6.40
GME 150306P00041500 P 03/06/15 41.5 5.65 6.85
GME 150306P00042000 P 03/06/15 42.0 6.10 7.35
GME 150306P00042500 P 03/06/15 42.5 6.55 7.80
GME 150306P00043000 P 03/06/15 43.0 7.15 8.30
GME 150306P00043500 P 03/06/15 43.5 7.60 8.75
GME 150306P00044000 P 03/06/15 44.0 8.10 9.25
GME 150306P00044500 P 03/06/15 44.5 8.80 9.70
GME 150306P00045000 P 03/06/15 45.0 9.15 10.20
GME 150306P00045500 P 03/06/15 45.5 9.65 10.70
GME 150306P00046000 P 03/06/15 46.0 10.05 11.15
GME 150306P00046500 P 03/06/15 46.5 10.55 11.65
GME 150306P00047000 P 03/06/15 47.0 11.10 12.15
GME 150306P00047500 P 03/06/15 47.5 11.55 12.65
GME 150306P00048000 P 03/06/15 48.0 12.00 13.10
GME 150306P00048500 P 03/06/15 48.5 12.60 13.65
GME 150313C00029000 C 03/13/15 29.0 6.45 8.90
GME 150313C00030000 C 03/13/15 30.0 5.60 7.95
GME 150313C00030500 C 03/13/15 30.5 5.15 7.75
GME 150313C00031000 C 03/13/15 31.0 4.70 5.65
GME 150313C00031500 C 03/13/15 31.5 4.30 5.50
GME 150313C00032000 C 03/13/15 32.0 4.15 4.85
GME 150313C00032500 C 03/13/15 32.5 3.55 4.65
GME 150313C00033000 C 03/13/15 33.0 3.25 4.15
GME 150313C00033500 C 03/13/15 33.5 2.93 3.80
GME 150313C00034000 C 03/13/15 34.0 2.61 3.45
GME 150313C00034500 C 03/13/15 34.5 2.34 3.10
GME 150313C00035000 C 03/13/15 35.0 2.03 2.82
GME 150313C00035500 C 03/13/15 35.5 1.88 2.51
GME 150313C00036000 C 03/13/15 36.0 1.60 2.19
GME 150313C00036500 C 03/13/15 36.5 1.40 1.97
GME 150313C00037000 C 03/13/15 37.0 1.23 1.69
GME 150313C00037500 C 03/13/15 37.5 1.03 1.50
GME 150313C00038000 C 03/13/15 38.0 0.90 1.31
GME 150313C00038500 C 03/13/15 38.5 0.77 1.13
GME 150313C00039000 C 03/13/15 39.0 0.64 0.96
GME 150313C00039500 C 03/13/15 39.5 0.54 0.82
GME 150313C00040000 C 03/13/15 40.0 0.45 0.72
GME 150313C00040500 C 03/13/15 40.5 0.38 0.62
GME 150313C00041000 C 03/13/15 41.0 0.31 0.53
GME 150313C00041500 C 03/13/15 41.5 0.26 0.44
GME 150313C00042000 C 03/13/15 42.0 0.22 0.36
GME 150313C00042500 C 03/13/15 42.5 0.18 0.33
GME 150313C00043000 C 03/13/15 43.0 0.14 0.28
GME 150313C00043500 C 03/13/15 43.5 0.11 0.24
GME 150313C00044000 C 03/13/15 44.0 0.08 0.21
GME 150313C00044500 C 03/13/15 44.5 0.06 0.18
GME 150313C00045000 C 03/13/15 45.0 0.04 0.15
GME 150313C00045500 C 03/13/15 45.5 0.02 0.13
GME 150313C00046000 C 03/13/15 46.0 0.03 0.12
GME 150313C00046500 C 03/13/15 46.5 0.01 0.10
GME 150313C00047000 C 03/13/15 47.0 0.00 0.11
GME 150313C00047500 C 03/13/15 47.5 0.00 0.10
GME 150313C00048000 C 03/13/15 48.0 0.00 0.09
GME 150313C00048500 C 03/13/15 48.5 0.00 0.08
GME 150313P00029000 P 03/13/15 29.0 0.29 0.43
GME 150313P00030000 P 03/13/15 30.0 0.42 0.59
GME 150313P00030500 P 03/13/15 30.5 0.48 0.75
GME 150313P00031000 P 03/13/15 31.0 0.58 0.85
GME 150313P00031500 P 03/13/15 31.5 0.68 0.95
GME 150313P00032000 P 03/13/15 32.0 0.79 1.15
GME 150313P00032500 P 03/13/15 32.5 0.92 1.27
GME 150313P00033000 P 03/13/15 33.0 1.03 1.44
GME 150313P00033500 P 03/13/15 33.5 1.17 1.70
GME 150313P00034000 P 03/13/15 34.0 1.37 1.83
GME 150313P00034500 P 03/13/15 34.5 1.55 2.06
GME 150313P00035000 P 03/13/15 35.0 1.78 2.31
GME 150313P00035500 P 03/13/15 35.5 1.99 2.25
GME 150313P00036000 P 03/13/15 36.0 2.22 2.89
GME 150313P00036500 P 03/13/15 36.5 2.45 3.20
GME 150313P00037000 P 03/13/15 37.0 2.74 3.50
GME 150313P00037500 P 03/13/15 37.5 3.00 3.85
GME 150313P00038000 P 03/13/15 38.0 3.35 4.25
GME 150313P00038500 P 03/13/15 38.5 3.60 4.65
GME 150313P00039000 P 03/13/15 39.0 4.05 5.05
GME 150313P00039500 P 03/13/15 39.5 4.45 5.35
GME 150313P00040000 P 03/13/15 40.0 4.75 5.75
GME 150313P00040500 P 03/13/15 40.5 5.15 6.20
GME 150313P00041000 P 03/13/15 41.0 5.55 6.60
GME 150313P00041500 P 03/13/15 41.5 6.00 7.10
GME 150313P00042000 P 03/13/15 42.0 6.25 7.55
GME 150313P00042500 P 03/13/15 42.5 6.70 8.00
GME 150313P00043000 P 03/13/15 43.0 7.15 8.60
GME 150313P00043500 P 03/13/15 43.5 6.40 9.05
GME 150313P00044000 P 03/13/15 44.0 6.85 9.55
GME 150313P00044500 P 03/13/15 44.5 7.30 10.00
GME 150313P00045000 P 03/13/15 45.0 7.80 11.65
GME 150313P00045500 P 03/13/15 45.5 8.30 11.30
GME 150313P00046000 P 03/13/15 46.0 8.80 12.80
GME 150313P00046500 P 03/13/15 46.5 9.25 13.25
GME 150313P00047000 P 03/13/15 47.0 9.75 12.50
GME 150313P00047500 P 03/13/15 47.5 10.25 13.60
GME 150313P00048000 P 03/13/15 48.0 10.75 14.00
GME 150313P00048500 P 03/13/15 48.5 11.25 13.90
GME 150320C00025000 C 03/20/15 25.0 10.40 11.50
GME 150320C00026000 C 03/20/15 26.0 9.40 10.60
GME 150320C00027000 C 03/20/15 27.0 8.45 9.60
GME 150320C00028000 C 03/20/15 28.0 7.50 8.75
GME 150320C00029000 C 03/20/15 29.0 6.65 7.50
GME 150320C00030000 C 03/20/15 30.0 5.70 6.55
GME 150320C00031000 C 03/20/15 31.0 5.45 5.75
GME 150320C00032000 C 03/20/15 32.0 4.65 4.85
GME 150320C00033000 C 03/20/15 33.0 3.85 4.15
GME 150320C00034000 C 03/20/15 34.0 3.20 3.40
GME 150320C00035000 C 03/20/15 35.0 2.56 2.80
GME 150320C00036000 C 03/20/15 36.0 2.03 2.21
GME 150320C00037000 C 03/20/15 37.0 1.57 1.79
GME 150320C00038000 C 03/20/15 38.0 1.18 1.39
GME 150320C00039000 C 03/20/15 39.0 0.87 1.03
GME 150320C00040000 C 03/20/15 40.0 0.61 0.77
GME 150320C00041000 C 03/20/15 41.0 0.43 0.56
GME 150320C00042000 C 03/20/15 42.0 0.30 0.42
GME 150320C00043000 C 03/20/15 43.0 0.20 0.34
GME 150320C00044000 C 03/20/15 44.0 0.15 0.24
GME 150320C00045000 C 03/20/15 45.0 0.10 0.19
GME 150320C00046000 C 03/20/15 46.0 0.07 0.14
GME 150320C00047000 C 03/20/15 47.0 0.05 0.12
GME 150320C00048000 C 03/20/15 48.0 0.03 0.09
GME 150320P00025000 P 03/20/15 25.0 0.08 0.17
GME 150320P00026000 P 03/20/15 26.0 0.15 0.23
GME 150320P00027000 P 03/20/15 27.0 0.23 0.31
GME 150320P00028000 P 03/20/15 28.0 0.31 0.41
GME 150320P00029000 P 03/20/15 29.0 0.40 0.57
GME 150320P00030000 P 03/20/15 30.0 0.55 0.64
GME 150320P00031000 P 03/20/15 31.0 0.73 0.93
GME 150320P00032000 P 03/20/15 32.0 0.95 1.17
GME 150320P00033000 P 03/20/15 33.0 1.24 1.46
GME 150320P00034000 P 03/20/15 34.0 1.60 1.82
GME 150320P00035000 P 03/20/15 35.0 2.00 2.24
GME 150320P00036000 P 03/20/15 36.0 2.49 2.61
GME 150320P00037000 P 03/20/15 37.0 3.05 3.30
GME 150320P00038000 P 03/20/15 38.0 3.65 4.00
GME 150320P00039000 P 03/20/15 39.0 4.35 4.70
GME 150320P00040000 P 03/20/15 40.0 5.15 5.45
GME 150320P00041000 P 03/20/15 41.0 5.95 6.25
GME 150320P00042000 P 03/20/15 42.0 6.65 7.65
GME 150320P00043000 P 03/20/15 43.0 7.50 8.55
GME 150320P00044000 P 03/20/15 44.0 8.45 9.50
GME 150320P00045000 P 03/20/15 45.0 9.45 10.45
GME 150320P00046000 P 03/20/15 46.0 10.35 11.40
GME 150320P00047000 P 03/20/15 47.0 11.20 12.40
GME 150320P00048000 P 03/20/15 48.0 12.25 13.35
GME 150417C00018000 C 04/17/15 18.0 17.30 18.75
GME 150417C00019000 C 04/17/15 19.0 15.50 18.90
GME 150417C00020000 C 04/17/15 20.0 14.80 17.90
GME 150417C00021000 C 04/17/15 21.0 14.00 16.60
GME 150417C00022000 C 04/17/15 22.0 13.25 14.75
GME 150417C00023000 C 04/17/15 23.0 12.15 13.85
GME 150417C00024000 C 04/17/15 24.0 11.35 12.60
GME 150417C00025000 C 04/17/15 25.0 10.35 11.65
GME 150417C00026000 C 04/17/15 26.0 9.45 10.55
GME 150417C00027000 C 04/17/15 27.0 8.50 9.60
GME 150417C00028000 C 04/17/15 28.0 7.80 8.65
GME 150417C00029000 C 04/17/15 29.0 7.40 7.70
GME 150417C00030000 C 04/17/15 30.0 6.55 6.85
GME 150417C00031000 C 04/17/15 31.0 5.80 6.10
GME 150417C00032000 C 04/17/15 32.0 5.05 5.35
GME 150417C00033000 C 04/17/15 33.0 4.40 4.65
GME 150417C00034000 C 04/17/15 34.0 3.75 4.05
GME 150417C00035000 C 04/17/15 35.0 3.25 3.45
GME 150417C00036000 C 04/17/15 36.0 2.80 2.96
GME 150417C00037000 C 04/17/15 37.0 2.28 2.52
GME 150417C00038000 C 04/17/15 38.0 1.89 2.10
GME 150417C00039000 C 04/17/15 39.0 1.60 1.76
GME 150417C00040000 C 04/17/15 40.0 1.31 1.45
GME 150417C00041000 C 04/17/15 41.0 1.05 1.19
GME 150417C00042000 C 04/17/15 42.0 0.85 0.98
GME 150417C00043000 C 04/17/15 43.0 0.67 0.81
GME 150417C00044000 C 04/17/15 44.0 0.52 0.64
GME 150417C00045000 C 04/17/15 45.0 0.39 0.51
GME 150417C00046000 C 04/17/15 46.0 0.30 0.42
GME 150417C00047000 C 04/17/15 47.0 0.24 0.34
GME 150417C00048000 C 04/17/15 48.0 0.18 0.28
GME 150417C00049000 C 04/17/15 49.0 0.14 0.23
GME 150417C00050000 C 04/17/15 50.0 0.11 0.18
GME 150417C00055000 C 04/17/15 55.0 0.03 0.07
GME 150417C00060000 C 04/17/15 60.0 0.00 0.04
GME 150417C00065000 C 04/17/15 65.0 0.01 0.03
GME 150417P00018000 P 04/17/15 18.0 0.02 0.07
GME 150417P00019000 P 04/17/15 19.0 0.03 0.10
GME 150417P00020000 P 04/17/15 20.0 0.06 0.13
GME 150417P00021000 P 04/17/15 21.0 0.06 0.16
GME 150417P00022000 P 04/17/15 22.0 0.14 0.22
GME 150417P00023000 P 04/17/15 23.0 0.19 0.29
GME 150417P00024000 P 04/17/15 24.0 0.26 0.37
GME 150417P00025000 P 04/17/15 25.0 0.34 0.47
GME 150417P00026000 P 04/17/15 26.0 0.45 0.60
GME 150417P00027000 P 04/17/15 27.0 0.58 0.75
GME 150417P00028000 P 04/17/15 28.0 0.76 0.92
GME 150417P00029000 P 04/17/15 29.0 0.94 1.09
GME 150417P00030000 P 04/17/15 30.0 1.15 1.30
GME 150417P00031000 P 04/17/15 31.0 1.43 1.63
GME 150417P00032000 P 04/17/15 32.0 1.74 1.95
GME 150417P00033000 P 04/17/15 33.0 2.09 2.31
GME 150417P00034000 P 04/17/15 34.0 2.49 2.70
GME 150417P00035000 P 04/17/15 35.0 2.94 3.15
GME 150417P00036000 P 04/17/15 36.0 3.45 3.70
GME 150417P00037000 P 04/17/15 37.0 4.00 4.25
GME 150417P00038000 P 04/17/15 38.0 4.60 4.90
GME 150417P00039000 P 04/17/15 39.0 5.30 5.55
GME 150417P00040000 P 04/17/15 40.0 6.00 6.30
GME 150417P00041000 P 04/17/15 41.0 6.70 7.05
GME 150417P00042000 P 04/17/15 42.0 7.55 7.85
GME 150417P00043000 P 04/17/15 43.0 8.35 8.65
GME 150417P00044000 P 04/17/15 44.0 9.20 9.50
GME 150417P00045000 P 04/17/15 45.0 9.95 11.00
GME 150417P00046000 P 04/17/15 46.0 10.70 11.85
GME 150417P00047000 P 04/17/15 47.0 11.75 12.80
GME 150417P00048000 P 04/17/15 48.0 12.70 13.90
GME 150417P00049000 P 04/17/15 49.0 13.85 14.80
GME 150417P00050000 P 04/17/15 50.0 14.60 15.75
GME 150417P00055000 P 04/17/15 55.0 19.50 20.75
GME 150417P00060000 P 04/17/15 60.0 24.45 25.75
GME 150417P00065000 P 04/17/15 65.0 29.40 30.70
GME 150717C00016000 C 07/17/15 16.0 19.30 20.65
GME 150717C00017000 C 07/17/15 17.0 17.15 20.80
GME 150717C00018000 C 07/17/15 18.0 16.90 19.60
GME 150717C00019000 C 07/17/15 19.0 15.25 19.10
GME 150717C00020000 C 07/17/15 20.0 15.15 17.80
GME 150717C00021000 C 07/17/15 21.0 14.15 17.05
GME 150717C00022000 C 07/17/15 22.0 12.80 15.25
GME 150717C00023000 C 07/17/15 23.0 12.35 15.00
GME 150717C00024000 C 07/17/15 24.0 11.45 12.40
GME 150717C00025000 C 07/17/15 25.0 10.55 11.60
GME 150717C00026000 C 07/17/15 26.0 9.70 10.70
GME 150717C00027000 C 07/17/15 27.0 8.85 9.85
GME 150717C00028000 C 07/17/15 28.0 8.60 8.90
GME 150717C00029000 C 07/17/15 29.0 7.80 8.10
GME 150717C00030000 C 07/17/15 30.0 7.05 7.35
GME 150717C00031000 C 07/17/15 31.0 6.35 6.65
GME 150717C00032000 C 07/17/15 32.0 5.65 6.00
GME 150717C00033000 C 07/17/15 33.0 5.05 5.40
GME 150717C00034000 C 07/17/15 34.0 4.50 4.85
GME 150717C00035000 C 07/17/15 35.0 4.05 4.30
GME 150717C00036000 C 07/17/15 36.0 3.60 3.85
GME 150717C00037000 C 07/17/15 37.0 3.05 3.40
GME 150717C00038000 C 07/17/15 38.0 2.68 3.05
GME 150717C00039000 C 07/17/15 39.0 2.35 2.70
GME 150717C00040000 C 07/17/15 40.0 2.03 2.32
GME 150717C00041000 C 07/17/15 41.0 1.69 2.02
GME 150717C00042000 C 07/17/15 42.0 1.44 1.83
GME 150717C00043000 C 07/17/15 43.0 1.23 1.63
GME 150717C00044000 C 07/17/15 44.0 1.07 1.36
GME 150717C00045000 C 07/17/15 45.0 0.93 1.24
GME 150717C00046000 C 07/17/15 46.0 0.80 1.09
GME 150717C00047000 C 07/17/15 47.0 0.69 0.95
GME 150717C00048000 C 07/17/15 48.0 0.59 0.85
GME 150717C00049000 C 07/17/15 49.0 0.50 0.73
GME 150717C00050000 C 07/17/15 50.0 0.43 0.55
GME 150717C00055000 C 07/17/15 55.0 0.19 0.27
GME 150717C00060000 C 07/17/15 60.0 0.06 0.14
GME 150717P00016000 P 07/17/15 16.0 0.09 0.18
GME 150717P00017000 P 07/17/15 17.0 0.12 0.22
GME 150717P00018000 P 07/17/15 18.0 0.19 0.28
GME 150717P00019000 P 07/17/15 19.0 0.23 0.35
GME 150717P00020000 P 07/17/15 20.0 0.32 0.44
GME 150717P00021000 P 07/17/15 21.0 0.39 0.54
GME 150717P00022000 P 07/17/15 22.0 0.51 0.67
GME 150717P00023000 P 07/17/15 23.0 0.65 0.81
GME 150717P00024000 P 07/17/15 24.0 0.81 0.98
GME 150717P00025000 P 07/17/15 25.0 1.00 1.18
GME 150717P00026000 P 07/17/15 26.0 1.18 1.40
GME 150717P00027000 P 07/17/15 27.0 1.39 1.65
GME 150717P00028000 P 07/17/15 28.0 1.65 1.94
GME 150717P00029000 P 07/17/15 29.0 1.93 2.25
GME 150717P00030000 P 07/17/15 30.0 2.24 2.59
GME 150717P00031000 P 07/17/15 31.0 2.59 2.97
GME 150717P00032000 P 07/17/15 32.0 3.00 3.35
GME 150717P00033000 P 07/17/15 33.0 3.45 3.80
GME 150717P00034000 P 07/17/15 34.0 3.90 4.30
GME 150717P00035000 P 07/17/15 35.0 4.35 4.75
GME 150717P00036000 P 07/17/15 36.0 4.90 5.30
GME 150717P00037000 P 07/17/15 37.0 5.55 6.00
GME 150717P00038000 P 07/17/15 38.0 6.15 6.65
GME 150717P00039000 P 07/17/15 39.0 6.90 7.30
GME 150717P00040000 P 07/17/15 40.0 7.60 8.00
GME 150717P00041000 P 07/17/15 41.0 8.35 8.75
GME 150717P00042000 P 07/17/15 42.0 9.10 9.50
GME 150717P00043000 P 07/17/15 43.0 9.80 10.30
GME 150717P00044000 P 07/17/15 44.0 10.60 11.10
GME 150717P00045000 P 07/17/15 45.0 11.50 11.95
GME 150717P00046000 P 07/17/15 46.0 12.35 12.80
GME 150717P00047000 P 07/17/15 47.0 13.15 13.70
GME 150717P00048000 P 07/17/15 48.0 14.05 14.55
GME 150717P00049000 P 07/17/15 49.0 14.90 15.50
GME 150717P00050000 P 07/17/15 50.0 15.60 16.80
GME 150717P00055000 P 07/17/15 55.0 20.20 21.60
GME 150717P00060000 P 07/17/15 60.0 23.90 26.80
GME 160115C00018000 C 01/15/16 18.0 16.95 18.70
GME 160115C00020000 C 01/15/16 20.0 15.25 16.90
GME 160115C00023000 C 01/15/16 23.0 12.55 13.75
GME 160115C00025000 C 01/15/16 25.0 10.70 12.10
GME 160115C00030000 C 01/15/16 30.0 7.75 8.20
GME 160115C00035000 C 01/15/16 35.0 5.00 5.50
GME 160115C00040000 C 01/15/16 40.0 3.10 3.55
GME 160115C00045000 C 01/15/16 45.0 1.83 2.28
GME 160115C00050000 C 01/15/16 50.0 1.06 1.36
GME 160115C00055000 C 01/15/16 55.0 0.61 0.83
GME 160115C00060000 C 01/15/16 60.0 0.37 0.53
GME 160115C00065000 C 01/15/16 65.0 0.18 0.34
GME 160115C00070000 C 01/15/16 70.0 0.09 0.22
GME 160115C00075000 C 01/15/16 75.0 0.04 0.15
GME 160115P00018000 P 01/15/16 18.0 0.66 0.92
GME 160115P00020000 P 01/15/16 20.0 0.99 1.22
GME 160115P00023000 P 01/15/16 23.0 1.63 1.89
GME 160115P00025000 P 01/15/16 25.0 2.04 2.45
GME 160115P00030000 P 01/15/16 30.0 3.85 4.30
GME 160115P00035000 P 01/15/16 35.0 6.40 6.85
GME 160115P00040000 P 01/15/16 40.0 9.40 10.10
GME 160115P00045000 P 01/15/16 45.0 13.25 13.90
GME 160115P00050000 P 01/15/16 50.0 17.35 18.10
GME 160115P00055000 P 01/15/16 55.0 21.80 22.55
GME 160115P00060000 P 01/15/16 60.0 25.45 27.90
GME 160115P00065000 P 01/15/16 65.0 30.50 32.65
GME 160115P00070000 P 01/15/16 70.0 35.75 37.80
GME 160115P00075000 P 01/15/16 75.0 40.65 42.60
GME 170120C00018000 C 01/20/17 18.0 17.10 19.05
GME 170120C00020000 C 01/20/17 20.0 13.95 17.45
GME 170120C00023000 C 01/20/17 23.0 12.50 13.95
GME 170120C00025000 C 01/20/17 25.0 11.45 12.75
GME 170120C00028000 C 01/20/17 28.0 9.95 11.00
GME 170120C00030000 C 01/20/17 30.0 8.80 9.35
GME 170120C00033000 C 01/20/17 33.0 7.30 8.45
GME 170120C00035000 C 01/20/17 35.0 6.45 7.50
GME 170120C00038000 C 01/20/17 38.0 5.30 5.80
GME 170120C00040000 C 01/20/17 40.0 4.65 5.15
GME 170120C00042000 C 01/20/17 42.0 4.10 4.55
GME 170120C00045000 C 01/20/17 45.0 3.35 3.80
GME 170120C00047000 C 01/20/17 47.0 2.90 3.35
GME 170120C00050000 C 01/20/17 50.0 2.36 2.80
GME 170120C00055000 C 01/20/17 55.0 1.65 2.49
GME 170120C00060000 C 01/20/17 60.0 1.14 1.84
GME 170120C00065000 C 01/20/17 65.0 0.79 1.41
GME 170120P00018000 P 01/20/17 18.0 1.78 2.11
GME 170120P00020000 P 01/20/17 20.0 2.34 2.66
GME 170120P00023000 P 01/20/17 23.0 3.35 3.70
GME 170120P00025000 P 01/20/17 25.0 4.10 4.50
GME 170120P00028000 P 01/20/17 28.0 4.95 5.80
GME 170120P00030000 P 01/20/17 30.0 5.90 6.85
GME 170120P00033000 P 01/20/17 33.0 7.45 8.50
GME 170120P00035000 P 01/20/17 35.0 9.20 9.70
GME 170120P00038000 P 01/20/17 38.0 10.45 11.60
GME 170120P00040000 P 01/20/17 40.0 11.80 13.60
GME 170120P00042000 P 01/20/17 42.0 13.25 15.60
GME 170120P00045000 P 01/20/17 45.0 15.45 17.25
GME 170120P00047000 P 01/20/17 47.0 17.00 18.80
GME 170120P00050000 P 01/20/17 50.0 19.40 21.20
GME 170120P00055000 P 01/20/17 55.0 23.80 25.35
GME 170120P00060000 P 01/20/17 60.0 28.60 29.70
GME 170120P00065000 P 01/20/17 65.0 33.10 34.40

OPRA data is delayed 15 minutes.