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 (2014-08-01)Premium Content

Gamestop Corp Holding Company (GME)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 141024C00027000 C 10/24/14 27.0 13.10 14.60
GME 141024C00028000 C 10/24/14 28.0 12.10 13.35
GME 141024C00029000 C 10/24/14 29.0 11.20 12.50
GME 141024C00030000 C 10/24/14 30.0 10.15 11.60
GME 141024C00031000 C 10/24/14 31.0 9.45 10.35
GME 141024C00031500 C 10/24/14 31.5 8.95 9.85
GME 141024C00032000 C 10/24/14 32.0 8.45 9.35
GME 141024C00032500 C 10/24/14 32.5 8.05 8.75
GME 141024C00033000 C 10/24/14 33.0 7.50 8.25
GME 141024C00033500 C 10/24/14 33.5 7.00 7.75
GME 141024C00034000 C 10/24/14 34.0 6.50 7.25
GME 141024C00034500 C 10/24/14 34.5 6.00 6.75
GME 141024C00035000 C 10/24/14 35.0 5.50 6.25
GME 141024C00035500 C 10/24/14 35.5 5.00 5.75
GME 141024C00036000 C 10/24/14 36.0 4.50 5.30
GME 141024C00036500 C 10/24/14 36.5 4.00 4.75
GME 141024C00037000 C 10/24/14 37.0 3.55 4.25
GME 141024C00037500 C 10/24/14 37.5 3.05 3.75
GME 141024C00038000 C 10/24/14 38.0 2.55 3.25
GME 141024C00038500 C 10/24/14 38.5 2.07 2.75
GME 141024C00039000 C 10/24/14 39.0 1.64 2.29
GME 141024C00039500 C 10/24/14 39.5 1.21 1.70
GME 141024C00040000 C 10/24/14 40.0 0.82 0.99
GME 141024C00040500 C 10/24/14 40.5 0.51 0.59
GME 141024C00041000 C 10/24/14 41.0 0.29 0.37
GME 141024C00041500 C 10/24/14 41.5 0.14 0.23
GME 141024C00042000 C 10/24/14 42.0 0.08 0.16
GME 141024C00042500 C 10/24/14 42.5 0.03 0.17
GME 141024C00043000 C 10/24/14 43.0 0.01 0.10
GME 141024C00043500 C 10/24/14 43.5 0.00 0.13
GME 141024C00044000 C 10/24/14 44.0 0.00 0.11
GME 141024C00044500 C 10/24/14 44.5 0.00 0.10
GME 141024C00045000 C 10/24/14 45.0 0.00 0.09
GME 141024C00045500 C 10/24/14 45.5 0.00 0.09
GME 141024C00046000 C 10/24/14 46.0 0.00 0.09
GME 141024C00046500 C 10/24/14 46.5 0.00 0.09
GME 141024C00047000 C 10/24/14 47.0 0.00 0.09
GME 141024C00047500 C 10/24/14 47.5 0.00 0.17
GME 141024C00048000 C 10/24/14 48.0 0.00 0.18
GME 141024C00048500 C 10/24/14 48.5 0.00 0.16
GME 141024C00049000 C 10/24/14 49.0 0.00 0.14
GME 141024C00049500 C 10/24/14 49.5 0.00 0.17
GME 141024C00050000 C 10/24/14 50.0 0.00 0.17
GME 141024C00050500 C 10/24/14 50.5 0.00 0.14
GME 141024P00027000 P 10/24/14 27.0 0.00 0.02
GME 141024P00028000 P 10/24/14 28.0 0.00 0.05
GME 141024P00029000 P 10/24/14 29.0 0.00 0.05
GME 141024P00030000 P 10/24/14 30.0 0.00 0.05
GME 141024P00031000 P 10/24/14 31.0 0.00 0.05
GME 141024P00031500 P 10/24/14 31.5 0.00 0.05
GME 141024P00032000 P 10/24/14 32.0 0.00 0.05
GME 141024P00032500 P 10/24/14 32.5 0.00 0.05
GME 141024P00033000 P 10/24/14 33.0 0.00 0.14
GME 141024P00033500 P 10/24/14 33.5 0.00 0.05
GME 141024P00034000 P 10/24/14 34.0 0.00 0.05
GME 141024P00034500 P 10/24/14 34.5 0.00 0.05
GME 141024P00035000 P 10/24/14 35.0 0.00 0.05
GME 141024P00035500 P 10/24/14 35.5 0.00 0.05
GME 141024P00036000 P 10/24/14 36.0 0.00 0.05
GME 141024P00036500 P 10/24/14 36.5 0.00 0.05
GME 141024P00037000 P 10/24/14 37.0 0.00 0.05
GME 141024P00037500 P 10/24/14 37.5 0.01 0.14
GME 141024P00038000 P 10/24/14 38.0 0.01 0.14
GME 141024P00038500 P 10/24/14 38.5 0.02 0.16
GME 141024P00039000 P 10/24/14 39.0 0.06 0.18
GME 141024P00039500 P 10/24/14 39.5 0.13 0.19
GME 141024P00040000 P 10/24/14 40.0 0.26 0.32
GME 141024P00040500 P 10/24/14 40.5 0.43 0.51
GME 141024P00041000 P 10/24/14 41.0 0.68 0.78
GME 141024P00041500 P 10/24/14 41.5 1.03 1.14
GME 141024P00042000 P 10/24/14 42.0 1.29 1.57
GME 141024P00042500 P 10/24/14 42.5 1.41 2.04
GME 141024P00043000 P 10/24/14 43.0 1.85 2.54
GME 141024P00043500 P 10/24/14 43.5 2.34 3.00
GME 141024P00044000 P 10/24/14 44.0 2.80 3.50
GME 141024P00044500 P 10/24/14 44.5 3.30 4.00
GME 141024P00045000 P 10/24/14 45.0 3.80 4.50
GME 141024P00045500 P 10/24/14 45.5 4.25 5.05
GME 141024P00046000 P 10/24/14 46.0 4.75 5.55
GME 141024P00046500 P 10/24/14 46.5 5.25 6.05
GME 141024P00047000 P 10/24/14 47.0 5.75 6.55
GME 141024P00047500 P 10/24/14 47.5 6.25 7.05
GME 141024P00048000 P 10/24/14 48.0 6.75 7.55
GME 141024P00048500 P 10/24/14 48.5 7.10 8.05
GME 141024P00049000 P 10/24/14 49.0 7.65 8.60
GME 141024P00049500 P 10/24/14 49.5 8.20 9.05
GME 141024P00050000 P 10/24/14 50.0 8.75 9.55
GME 141024P00050500 P 10/24/14 50.5 9.15 10.10
GME 141031C00029000 C 10/31/14 29.0 11.50 12.40
GME 141031C00030000 C 10/31/14 30.0 10.50 11.40
GME 141031C00031000 C 10/31/14 31.0 9.50 10.25
GME 141031C00032000 C 10/31/14 32.0 8.50 9.25
GME 141031C00033000 C 10/31/14 33.0 7.55 8.40
GME 141031C00034000 C 10/31/14 34.0 6.55 7.30
GME 141031C00035000 C 10/31/14 35.0 5.55 6.30
GME 141031C00035500 C 10/31/14 35.5 5.10 5.80
GME 141031C00036000 C 10/31/14 36.0 4.60 5.30
GME 141031C00036500 C 10/31/14 36.5 4.15 4.85
GME 141031C00037000 C 10/31/14 37.0 3.65 4.35
GME 141031C00037500 C 10/31/14 37.5 3.20 3.75
GME 141031C00038000 C 10/31/14 38.0 2.81 3.45
GME 141031C00038500 C 10/31/14 38.5 2.38 2.88
GME 141031C00039000 C 10/31/14 39.0 1.99 2.31
GME 141031C00039500 C 10/31/14 39.5 1.61 1.71
GME 141031C00040000 C 10/31/14 40.0 1.29 1.38
GME 141031C00040500 C 10/31/14 40.5 1.00 1.09
GME 141031C00041000 C 10/31/14 41.0 0.76 0.83
GME 141031C00041500 C 10/31/14 41.5 0.55 0.63
GME 141031C00042000 C 10/31/14 42.0 0.39 0.46
GME 141031C00042500 C 10/31/14 42.5 0.28 0.33
GME 141031C00043000 C 10/31/14 43.0 0.20 0.29
GME 141031C00043500 C 10/31/14 43.5 0.13 0.25
GME 141031C00044000 C 10/31/14 44.0 0.09 0.15
GME 141031C00044500 C 10/31/14 44.5 0.05 0.21
GME 141031C00045000 C 10/31/14 45.0 0.04 0.10
GME 141031C00045500 C 10/31/14 45.5 0.02 0.20
GME 141031C00046000 C 10/31/14 46.0 0.02 0.16
GME 141031C00046500 C 10/31/14 46.5 0.01 0.14
GME 141031C00047000 C 10/31/14 47.0 0.00 0.10
GME 141031C00047500 C 10/31/14 47.5 0.00 0.12
GME 141031C00048000 C 10/31/14 48.0 0.00 0.15
GME 141031C00048500 C 10/31/14 48.5 0.00 0.15
GME 141031C00049000 C 10/31/14 49.0 0.00 0.04
GME 141031C00049500 C 10/31/14 49.5 0.00 0.17
GME 141031C00050000 C 10/31/14 50.0 0.00 0.20
GME 141031C00050500 C 10/31/14 50.5 0.00 0.12
GME 141031P00029000 P 10/31/14 29.0 0.00 0.05
GME 141031P00030000 P 10/31/14 30.0 0.00 0.05
GME 141031P00031000 P 10/31/14 31.0 0.00 0.05
GME 141031P00032000 P 10/31/14 32.0 0.02 0.05
GME 141031P00033000 P 10/31/14 33.0 0.02 0.05
GME 141031P00034000 P 10/31/14 34.0 0.04 0.06
GME 141031P00035000 P 10/31/14 35.0 0.05 0.07
GME 141031P00035500 P 10/31/14 35.5 0.04 0.09
GME 141031P00036000 P 10/31/14 36.0 0.07 0.11
GME 141031P00036500 P 10/31/14 36.5 0.09 0.13
GME 141031P00037000 P 10/31/14 37.0 0.12 0.15
GME 141031P00037500 P 10/31/14 37.5 0.15 0.25
GME 141031P00038000 P 10/31/14 38.0 0.25 0.28
GME 141031P00038500 P 10/31/14 38.5 0.30 0.38
GME 141031P00039000 P 10/31/14 39.0 0.43 0.48
GME 141031P00039500 P 10/31/14 39.5 0.57 0.61
GME 141031P00040000 P 10/31/14 40.0 0.70 0.80
GME 141031P00040500 P 10/31/14 40.5 0.94 1.02
GME 141031P00041000 P 10/31/14 41.0 1.12 1.27
GME 141031P00041500 P 10/31/14 41.5 1.47 1.57
GME 141031P00042000 P 10/31/14 42.0 1.80 1.90
GME 141031P00042500 P 10/31/14 42.5 2.18 2.30
GME 141031P00043000 P 10/31/14 43.0 2.29 2.73
GME 141031P00043500 P 10/31/14 43.5 2.53 3.15
GME 141031P00044000 P 10/31/14 44.0 2.97 3.60
GME 141031P00044500 P 10/31/14 44.5 3.40 4.10
GME 141031P00045000 P 10/31/14 45.0 3.85 4.60
GME 141031P00045500 P 10/31/14 45.5 4.30 5.05
GME 141031P00046000 P 10/31/14 46.0 4.80 5.55
GME 141031P00046500 P 10/31/14 46.5 5.30 6.05
GME 141031P00047000 P 10/31/14 47.0 5.80 6.55
GME 141031P00047500 P 10/31/14 47.5 6.25 7.05
GME 141031P00048000 P 10/31/14 48.0 6.55 7.50
GME 141031P00048500 P 10/31/14 48.5 7.25 8.05
GME 141031P00049000 P 10/31/14 49.0 7.75 8.55
GME 141031P00049500 P 10/31/14 49.5 8.25 9.05
GME 141031P00050000 P 10/31/14 50.0 8.75 9.55
GME 141031P00050500 P 10/31/14 50.5 9.15 10.10
GME 141107C00029000 C 11/07/14 29.0 11.50 12.25
GME 141107C00030000 C 11/07/14 30.0 10.50 11.25
GME 141107C00031000 C 11/07/14 31.0 9.55 10.30
GME 141107C00032000 C 11/07/14 32.0 8.50 9.30
GME 141107C00033000 C 11/07/14 33.0 7.55 8.30
GME 141107C00034000 C 11/07/14 34.0 6.55 7.35
GME 141107C00035000 C 11/07/14 35.0 5.65 6.40
GME 141107C00035500 C 11/07/14 35.5 5.20 5.90
GME 141107C00036000 C 11/07/14 36.0 4.70 5.45
GME 141107C00036500 C 11/07/14 36.5 4.25 4.95
GME 141107C00037000 C 11/07/14 37.0 3.80 4.40
GME 141107C00037500 C 11/07/14 37.5 3.40 3.60
GME 141107C00038000 C 11/07/14 38.0 3.00 3.20
GME 141107C00038500 C 11/07/14 38.5 2.61 2.77
GME 141107C00039000 C 11/07/14 39.0 2.25 2.37
GME 141107C00039500 C 11/07/14 39.5 1.91 2.01
GME 141107C00040000 C 11/07/14 40.0 1.60 1.69
GME 141107C00040500 C 11/07/14 40.5 1.31 1.40
GME 141107C00041000 C 11/07/14 41.0 1.08 1.15
GME 141107C00041500 C 11/07/14 41.5 0.86 0.93
GME 141107C00042000 C 11/07/14 42.0 0.67 0.74
GME 141107C00042500 C 11/07/14 42.5 0.53 0.59
GME 141107C00043000 C 11/07/14 43.0 0.40 0.46
GME 141107C00043500 C 11/07/14 43.5 0.31 0.36
GME 141107C00044000 C 11/07/14 44.0 0.23 0.32
GME 141107C00044500 C 11/07/14 44.5 0.17 0.25
GME 141107C00045000 C 11/07/14 45.0 0.13 0.19
GME 141107C00045500 C 11/07/14 45.5 0.10 0.15
GME 141107C00046000 C 11/07/14 46.0 0.07 0.12
GME 141107C00046500 C 11/07/14 46.5 0.04 0.10
GME 141107C00047000 C 11/07/14 47.0 0.03 0.08
GME 141107C00047500 C 11/07/14 47.5 0.02 0.06
GME 141107C00048000 C 11/07/14 48.0 0.01 0.05
GME 141107C00048500 C 11/07/14 48.5 0.00 0.05
GME 141107C00049000 C 11/07/14 49.0 0.00 0.04
GME 141107C00049500 C 11/07/14 49.5 0.00 0.04
GME 141107C00050000 C 11/07/14 50.0 0.00 0.04
GME 141107C00050500 C 11/07/14 50.5 0.00 0.04
GME 141107C00051000 C 11/07/14 51.0 0.00 0.04
GME 141107C00052000 C 11/07/14 52.0 0.00 0.03
GME 141107P00029000 P 11/07/14 29.0 0.00 0.05
GME 141107P00030000 P 11/07/14 30.0 0.00 0.06
GME 141107P00031000 P 11/07/14 31.0 0.01 0.09
GME 141107P00032000 P 11/07/14 32.0 0.01 0.11
GME 141107P00033000 P 11/07/14 33.0 0.05 0.14
GME 141107P00034000 P 11/07/14 34.0 0.06 0.17
GME 141107P00035000 P 11/07/14 35.0 0.12 0.22
GME 141107P00035500 P 11/07/14 35.5 0.15 0.24
GME 141107P00036000 P 11/07/14 36.0 0.18 0.28
GME 141107P00036500 P 11/07/14 36.5 0.22 0.32
GME 141107P00037000 P 11/07/14 37.0 0.27 0.36
GME 141107P00037500 P 11/07/14 37.5 0.32 0.44
GME 141107P00038000 P 11/07/14 38.0 0.46 0.52
GME 141107P00038500 P 11/07/14 38.5 0.56 0.63
GME 141107P00039000 P 11/07/14 39.0 0.68 0.75
GME 141107P00039500 P 11/07/14 39.5 0.84 0.92
GME 141107P00040000 P 11/07/14 40.0 1.04 1.11
GME 141107P00040500 P 11/07/14 40.5 1.20 1.33
GME 141107P00041000 P 11/07/14 41.0 1.49 1.58
GME 141107P00041500 P 11/07/14 41.5 1.77 1.87
GME 141107P00042000 P 11/07/14 42.0 2.09 2.19
GME 141107P00042500 P 11/07/14 42.5 2.43 2.55
GME 141107P00043000 P 11/07/14 43.0 2.66 2.93
GME 141107P00043500 P 11/07/14 43.5 3.10 3.35
GME 141107P00044000 P 11/07/14 44.0 3.45 3.75
GME 141107P00044500 P 11/07/14 44.5 3.90 4.20
GME 141107P00045000 P 11/07/14 45.0 3.95 4.70
GME 141107P00045500 P 11/07/14 45.5 4.40 5.15
GME 141107P00046000 P 11/07/14 46.0 4.85 5.60
GME 141107P00046500 P 11/07/14 46.5 5.35 6.10
GME 141107P00047000 P 11/07/14 47.0 5.80 6.60
GME 141107P00047500 P 11/07/14 47.5 6.30 7.05
GME 141107P00048000 P 11/07/14 48.0 6.80 7.55
GME 141107P00048500 P 11/07/14 48.5 7.25 8.05
GME 141107P00049000 P 11/07/14 49.0 7.75 8.55
GME 141107P00049500 P 11/07/14 49.5 8.25 9.05
GME 141107P00050000 P 11/07/14 50.0 8.75 9.50
GME 141107P00050500 P 11/07/14 50.5 9.25 10.05
GME 141107P00051000 P 11/07/14 51.0 9.25 11.10
GME 141107P00052000 P 11/07/14 52.0 10.40 12.00
GME 141114C00029000 C 11/14/14 29.0 11.50 12.35
GME 141114C00030000 C 11/14/14 30.0 10.50 11.35
GME 141114C00031000 C 11/14/14 31.0 9.60 10.35
GME 141114C00032000 C 11/14/14 32.0 8.60 9.40
GME 141114C00033000 C 11/14/14 33.0 7.65 8.40
GME 141114C00033500 C 11/14/14 33.5 7.15 7.95
GME 141114C00034000 C 11/14/14 34.0 6.70 7.45
GME 141114C00034500 C 11/14/14 34.5 6.20 7.00
GME 141114C00035000 C 11/14/14 35.0 5.75 6.50
GME 141114C00035500 C 11/14/14 35.5 5.30 6.05
GME 141114C00036000 C 11/14/14 36.0 4.85 5.60
GME 141114C00036500 C 11/14/14 36.5 4.40 5.00
GME 141114C00037000 C 11/14/14 37.0 4.00 4.20
GME 141114C00037500 C 11/14/14 37.5 3.60 3.75
GME 141114C00038000 C 11/14/14 38.0 3.20 3.40
GME 141114C00038500 C 11/14/14 38.5 2.85 3.00
GME 141114C00039000 C 11/14/14 39.0 2.50 2.60
GME 141114C00039500 C 11/14/14 39.5 2.17 2.27
GME 141114C00040000 C 11/14/14 40.0 1.87 1.97
GME 141114C00040500 C 11/14/14 40.5 1.60 1.69
GME 141114C00041000 C 11/14/14 41.0 1.34 1.44
GME 141114C00041500 C 11/14/14 41.5 1.12 1.22
GME 141114C00042000 C 11/14/14 42.0 0.93 1.05
GME 141114C00042500 C 11/14/14 42.5 0.76 0.84
GME 141114C00043000 C 11/14/14 43.0 0.62 0.70
GME 141114C00043500 C 11/14/14 43.5 0.50 0.56
GME 141114C00044000 C 11/14/14 44.0 0.39 0.48
GME 141114C00044500 C 11/14/14 44.5 0.31 0.42
GME 141114C00045000 C 11/14/14 45.0 0.24 0.34
GME 141114C00045500 C 11/14/14 45.5 0.15 0.27
GME 141114C00046000 C 11/14/14 46.0 0.15 0.22
GME 141114C00046500 C 11/14/14 46.5 0.11 0.18
GME 141114C00047000 C 11/14/14 47.0 0.09 0.13
GME 141114C00047500 C 11/14/14 47.5 0.06 0.12
GME 141114C00048000 C 11/14/14 48.0 0.04 0.10
GME 141114C00048500 C 11/14/14 48.5 0.03 0.09
GME 141114C00049000 C 11/14/14 49.0 0.02 0.07
GME 141114C00049500 C 11/14/14 49.5 0.01 0.06
GME 141114C00050000 C 11/14/14 50.0 0.01 0.05
GME 141114P00029000 P 11/14/14 29.0 0.02 0.09
GME 141114P00030000 P 11/14/14 30.0 0.03 0.11
GME 141114P00031000 P 11/14/14 31.0 0.05 0.14
GME 141114P00032000 P 11/14/14 32.0 0.07 0.17
GME 141114P00033000 P 11/14/14 33.0 0.10 0.21
GME 141114P00033500 P 11/14/14 33.5 0.13 0.23
GME 141114P00034000 P 11/14/14 34.0 0.13 0.26
GME 141114P00034500 P 11/14/14 34.5 0.17 0.28
GME 141114P00035000 P 11/14/14 35.0 0.20 0.33
GME 141114P00035500 P 11/14/14 35.5 0.24 0.37
GME 141114P00036000 P 11/14/14 36.0 0.29 0.42
GME 141114P00036500 P 11/14/14 36.5 0.34 0.46
GME 141114P00037000 P 11/14/14 37.0 0.46 0.55
GME 141114P00037500 P 11/14/14 37.5 0.57 0.63
GME 141114P00038000 P 11/14/14 38.0 0.66 0.74
GME 141114P00038500 P 11/14/14 38.5 0.78 0.87
GME 141114P00039000 P 11/14/14 39.0 0.85 1.00
GME 141114P00039500 P 11/14/14 39.5 1.09 1.19
GME 141114P00040000 P 11/14/14 40.0 1.29 1.38
GME 141114P00040500 P 11/14/14 40.5 1.53 1.62
GME 141114P00041000 P 11/14/14 41.0 1.75 1.87
GME 141114P00041500 P 11/14/14 41.5 2.04 2.15
GME 141114P00042000 P 11/14/14 42.0 2.33 2.45
GME 141114P00042500 P 11/14/14 42.5 2.65 2.79
GME 141114P00043000 P 11/14/14 43.0 2.98 3.15
GME 141114P00043500 P 11/14/14 43.5 3.25 3.55
GME 141114P00044000 P 11/14/14 44.0 3.75 3.95
GME 141114P00044500 P 11/14/14 44.5 4.05 4.35
GME 141114P00045000 P 11/14/14 45.0 4.50 4.80
GME 141114P00045500 P 11/14/14 45.5 4.55 5.20
GME 141114P00046000 P 11/14/14 46.0 4.95 5.70
GME 141114P00046500 P 11/14/14 46.5 5.40 6.15
GME 141114P00047000 P 11/14/14 47.0 5.85 6.65
GME 141114P00047500 P 11/14/14 47.5 6.30 7.10
GME 141114P00048000 P 11/14/14 48.0 6.80 7.60
GME 141114P00048500 P 11/14/14 48.5 7.25 8.10
GME 141114P00049000 P 11/14/14 49.0 7.80 8.60
GME 141114P00049500 P 11/14/14 49.5 8.25 9.10
GME 141114P00050000 P 11/14/14 50.0 8.75 9.55
GME 141122C00026000 C 11/22/14 26.0 14.50 15.35
GME 141122C00027000 C 11/22/14 27.0 13.55 14.30
GME 141122C00028000 C 11/22/14 28.0 12.50 13.45
GME 141122C00029000 C 11/22/14 29.0 11.35 12.45
GME 141122C00030000 C 11/22/14 30.0 10.55 11.35
GME 141122C00031000 C 11/22/14 31.0 9.60 10.40
GME 141122C00031500 C 11/22/14 31.5 9.10 9.90
GME 141122C00032000 C 11/22/14 32.0 8.65 9.45
GME 141122C00032500 C 11/22/14 32.5 8.25 8.95
GME 141122C00033000 C 11/22/14 33.0 7.80 8.50
GME 141122C00033500 C 11/22/14 33.5 7.30 8.05
GME 141122C00034000 C 11/22/14 34.0 6.90 7.60
GME 141122C00034500 C 11/22/14 34.5 6.45 7.15
GME 141122C00035000 C 11/22/14 35.0 5.95 6.70
GME 141122C00035500 C 11/22/14 35.5 5.55 6.20
GME 141122C00036000 C 11/22/14 36.0 5.15 5.45
GME 141122C00036500 C 11/22/14 36.5 4.70 5.05
GME 141122C00037000 C 11/22/14 37.0 4.40 4.65
GME 141122C00037500 C 11/22/14 37.5 4.00 4.25
GME 141122C00038000 C 11/22/14 38.0 3.65 3.85
GME 141122C00038500 C 11/22/14 38.5 3.30 3.55
GME 141122C00039000 C 11/22/14 39.0 2.97 3.20
GME 141122C00039500 C 11/22/14 39.5 2.67 2.85
GME 141122C00040000 C 11/22/14 40.0 2.38 2.58
GME 141122C00040500 C 11/22/14 40.5 2.09 2.29
GME 141122C00041000 C 11/22/14 41.0 1.87 1.98
GME 141122C00041500 C 11/22/14 41.5 1.64 1.80
GME 141122C00042000 C 11/22/14 42.0 1.41 1.58
GME 141122C00042500 C 11/22/14 42.5 1.22 1.30
GME 141122C00043000 C 11/22/14 43.0 1.06 1.19
GME 141122C00043500 C 11/22/14 43.5 0.90 1.03
GME 141122C00044000 C 11/22/14 44.0 0.77 0.84
GME 141122C00044500 C 11/22/14 44.5 0.65 0.76
GME 141122C00045000 C 11/22/14 45.0 0.55 0.62
GME 141122C00045500 C 11/22/14 45.5 0.47 0.56
GME 141122C00046000 C 11/22/14 46.0 0.39 0.48
GME 141122C00046500 C 11/22/14 46.5 0.33 0.41
GME 141122C00047000 C 11/22/14 47.0 0.27 0.39
GME 141122C00047500 C 11/22/14 47.5 0.22 0.30
GME 141122C00048000 C 11/22/14 48.0 0.18 0.29
GME 141122C00048500 C 11/22/14 48.5 0.15 0.25
GME 141122C00049000 C 11/22/14 49.0 0.12 0.22
GME 141122C00049500 C 11/22/14 49.5 0.10 0.19
GME 141122C00050000 C 11/22/14 50.0 0.08 0.15
GME 141122C00050500 C 11/22/14 50.5 0.05 0.15
GME 141122C00055000 C 11/22/14 55.0 0.00 0.05
GME 141122C00060000 C 11/22/14 60.0 0.00 0.04
GME 141122P00026000 P 11/22/14 26.0 0.01 0.08
GME 141122P00027000 P 11/22/14 27.0 0.02 0.11
GME 141122P00028000 P 11/22/14 28.0 0.04 0.14
GME 141122P00029000 P 11/22/14 29.0 0.06 0.12
GME 141122P00030000 P 11/22/14 30.0 0.10 0.21
GME 141122P00031000 P 11/22/14 31.0 0.13 0.26
GME 141122P00031500 P 11/22/14 31.5 0.15 0.28
GME 141122P00032000 P 11/22/14 32.0 0.18 0.31
GME 141122P00032500 P 11/22/14 32.5 0.22 0.34
GME 141122P00033000 P 11/22/14 33.0 0.25 0.38
GME 141122P00033500 P 11/22/14 33.5 0.29 0.41
GME 141122P00034000 P 11/22/14 34.0 0.34 0.45
GME 141122P00034500 P 11/22/14 34.5 0.39 0.51
GME 141122P00035000 P 11/22/14 35.0 0.47 0.55
GME 141122P00035500 P 11/22/14 35.5 0.52 0.63
GME 141122P00036000 P 11/22/14 36.0 0.61 0.71
GME 141122P00036500 P 11/22/14 36.5 0.74 0.80
GME 141122P00037000 P 11/22/14 37.0 0.83 0.92
GME 141122P00037500 P 11/22/14 37.5 0.89 1.04
GME 141122P00038000 P 11/22/14 38.0 1.12 1.18
GME 141122P00038500 P 11/22/14 38.5 1.14 1.33
GME 141122P00039000 P 11/22/14 39.0 1.30 1.50
GME 141122P00039500 P 11/22/14 39.5 1.53 1.69
GME 141122P00040000 P 11/22/14 40.0 1.68 1.90
GME 141122P00040500 P 11/22/14 40.5 1.90 2.14
GME 141122P00041000 P 11/22/14 41.0 2.30 2.39
GME 141122P00041500 P 11/22/14 41.5 2.42 2.65
GME 141122P00042000 P 11/22/14 42.0 2.69 2.94
GME 141122P00042500 P 11/22/14 42.5 2.99 3.30
GME 141122P00043000 P 11/22/14 43.0 3.45 3.60
GME 141122P00043500 P 11/22/14 43.5 3.70 3.95
GME 141122P00044000 P 11/22/14 44.0 4.05 4.30
GME 141122P00044500 P 11/22/14 44.5 4.40 4.75
GME 141122P00045000 P 11/22/14 45.0 4.80 5.10
GME 141122P00045500 P 11/22/14 45.5 5.20 5.55
GME 141122P00046000 P 11/22/14 46.0 5.65 5.90
GME 141122P00046500 P 11/22/14 46.5 6.05 6.40
GME 141122P00047000 P 11/22/14 47.0 6.05 6.80
GME 141122P00047500 P 11/22/14 47.5 6.60 7.25
GME 141122P00048000 P 11/22/14 48.0 7.15 7.80
GME 141122P00048500 P 11/22/14 48.5 7.50 8.25
GME 141122P00049000 P 11/22/14 49.0 7.95 8.80
GME 141122P00049500 P 11/22/14 49.5 8.45 9.15
GME 141122P00050000 P 11/22/14 50.0 8.85 9.65
GME 141122P00050500 P 11/22/14 50.5 9.40 10.20
GME 141122P00055000 P 11/22/14 55.0 13.65 14.75
GME 141122P00060000 P 11/22/14 60.0 18.65 19.75
GME 141128C00028000 C 11/28/14 28.0 12.50 13.55
GME 141128C00029000 C 11/28/14 29.0 11.55 12.40
GME 141128C00030000 C 11/28/14 30.0 10.60 11.45
GME 141128C00031500 C 11/28/14 31.5 9.15 10.00
GME 141128C00032000 C 11/28/14 32.0 8.70 9.50
GME 141128C00032500 C 11/28/14 32.5 8.25 9.05
GME 141128C00033000 C 11/28/14 33.0 7.80 8.60
GME 141128C00033500 C 11/28/14 33.5 7.35 8.10
GME 141128C00034000 C 11/28/14 34.0 6.90 7.65
GME 141128C00034500 C 11/28/14 34.5 6.50 7.20
GME 141128C00035000 C 11/28/14 35.0 6.05 6.75
GME 141128C00035500 C 11/28/14 35.5 5.60 5.90
GME 141128C00036000 C 11/28/14 36.0 5.20 5.50
GME 141128C00036500 C 11/28/14 36.5 4.80 5.10
GME 141128C00037000 C 11/28/14 37.0 4.40 4.70
GME 141128C00037500 C 11/28/14 37.5 4.05 4.35
GME 141128C00038000 C 11/28/14 38.0 3.70 4.00
GME 141128C00038500 C 11/28/14 38.5 3.35 3.65
GME 141128C00039000 C 11/28/14 39.0 3.05 3.30
GME 141128C00039500 C 11/28/14 39.5 2.74 3.00
GME 141128C00040000 C 11/28/14 40.0 2.44 2.71
GME 141128C00040500 C 11/28/14 40.5 2.18 2.39
GME 141128C00041000 C 11/28/14 41.0 1.94 2.13
GME 141128C00041500 C 11/28/14 41.5 1.69 1.92
GME 141128C00042000 C 11/28/14 42.0 1.49 1.73
GME 141128C00042500 C 11/28/14 42.5 1.30 1.53
GME 141128C00043000 C 11/28/14 43.0 1.12 1.36
GME 141128C00043500 C 11/28/14 43.5 0.97 1.19
GME 141128C00044000 C 11/28/14 44.0 0.83 1.05
GME 141128C00044500 C 11/28/14 44.5 0.72 0.92
GME 141128C00045000 C 11/28/14 45.0 0.62 0.75
GME 141128C00045500 C 11/28/14 45.5 0.52 0.70
GME 141128C00046000 C 11/28/14 46.0 0.44 0.59
GME 141128C00046500 C 11/28/14 46.5 0.37 0.52
GME 141128C00047000 C 11/28/14 47.0 0.31 0.45
GME 141128C00047500 C 11/28/14 47.5 0.26 0.40
GME 141128C00048000 C 11/28/14 48.0 0.21 0.34
GME 141128C00048500 C 11/28/14 48.5 0.18 0.30
GME 141128C00049000 C 11/28/14 49.0 0.14 0.26
GME 141128P00028000 P 11/28/14 28.0 0.07 0.18
GME 141128P00029000 P 11/28/14 29.0 0.11 0.21
GME 141128P00030000 P 11/28/14 30.0 0.14 0.25
GME 141128P00031500 P 11/28/14 31.5 0.21 0.33
GME 141128P00032000 P 11/28/14 32.0 0.24 0.36
GME 141128P00032500 P 11/28/14 32.5 0.27 0.40
GME 141128P00033000 P 11/28/14 33.0 0.30 0.45
GME 141128P00033500 P 11/28/14 33.5 0.35 0.49
GME 141128P00034000 P 11/28/14 34.0 0.40 0.55
GME 141128P00034500 P 11/28/14 34.5 0.45 0.60
GME 141128P00035000 P 11/28/14 35.0 0.51 0.67
GME 141128P00035500 P 11/28/14 35.5 0.58 0.75
GME 141128P00036000 P 11/28/14 36.0 0.66 0.82
GME 141128P00036500 P 11/28/14 36.5 0.76 0.92
GME 141128P00037000 P 11/28/14 37.0 0.85 1.05
GME 141128P00037500 P 11/28/14 37.5 0.98 1.18
GME 141128P00038000 P 11/28/14 38.0 1.12 1.33
GME 141128P00038500 P 11/28/14 38.5 1.27 1.50
GME 141128P00039000 P 11/28/14 39.0 1.45 1.68
GME 141128P00039500 P 11/28/14 39.5 1.64 1.88
GME 141128P00040000 P 11/28/14 40.0 1.85 2.09
GME 141128P00040500 P 11/28/14 40.5 2.19 2.33
GME 141128P00041000 P 11/28/14 41.0 2.35 2.58
GME 141128P00041500 P 11/28/14 41.5 2.59 2.86
GME 141128P00042000 P 11/28/14 42.0 2.88 3.15
GME 141128P00042500 P 11/28/14 42.5 3.20 3.50
GME 141128P00043000 P 11/28/14 43.0 3.55 3.80
GME 141128P00043500 P 11/28/14 43.5 3.85 4.15
GME 141128P00044000 P 11/28/14 44.0 4.20 4.50
GME 141128P00044500 P 11/28/14 44.5 4.60 4.90
GME 141128P00045000 P 11/28/14 45.0 5.00 5.30
GME 141128P00045500 P 11/28/14 45.5 5.40 5.70
GME 141128P00046000 P 11/28/14 46.0 5.80 6.10
GME 141128P00046500 P 11/28/14 46.5 6.25 6.55
GME 141128P00047000 P 11/28/14 47.0 6.30 7.00
GME 141128P00047500 P 11/28/14 47.5 6.75 7.45
GME 141128P00048000 P 11/28/14 48.0 7.20 7.90
GME 141128P00048500 P 11/28/14 48.5 7.65 8.35
GME 141128P00049000 P 11/28/14 49.0 8.10 8.85
GME 141220C00031000 C 12/20/14 31.0 9.70 10.55
GME 141220C00032000 C 12/20/14 32.0 8.75 9.65
GME 141220C00033000 C 12/20/14 33.0 7.90 8.65
GME 141220C00034000 C 12/20/14 34.0 7.05 7.75
GME 141220C00035000 C 12/20/14 35.0 6.20 6.55
GME 141220C00036000 C 12/20/14 36.0 5.40 5.75
GME 141220C00037000 C 12/20/14 37.0 4.70 4.95
GME 141220C00038000 C 12/20/14 38.0 4.00 4.30
GME 141220C00039000 C 12/20/14 39.0 3.35 3.65
GME 141220C00040000 C 12/20/14 40.0 2.81 2.95
GME 141220C00041000 C 12/20/14 41.0 2.30 2.54
GME 141220C00042000 C 12/20/14 42.0 1.86 2.11
GME 141220C00043000 C 12/20/14 43.0 1.48 1.71
GME 141220C00044000 C 12/20/14 44.0 1.17 1.32
GME 141220C00045000 C 12/20/14 45.0 0.90 1.05
GME 141220C00046000 C 12/20/14 46.0 0.70 0.82
GME 141220C00047000 C 12/20/14 47.0 0.53 0.68
GME 141220P00031000 P 12/20/14 31.0 0.34 0.48
GME 141220P00032000 P 12/20/14 32.0 0.43 0.55
GME 141220P00033000 P 12/20/14 33.0 0.55 0.70
GME 141220P00034000 P 12/20/14 34.0 0.67 0.84
GME 141220P00035000 P 12/20/14 35.0 0.84 0.99
GME 141220P00036000 P 12/20/14 36.0 1.04 1.19
GME 141220P00037000 P 12/20/14 37.0 1.29 1.48
GME 141220P00038000 P 12/20/14 38.0 1.63 1.81
GME 141220P00039000 P 12/20/14 39.0 1.97 2.20
GME 141220P00040000 P 12/20/14 40.0 2.40 2.65
GME 141220P00041000 P 12/20/14 41.0 3.00 3.15
GME 141220P00042000 P 12/20/14 42.0 3.45 3.75
GME 141220P00043000 P 12/20/14 43.0 4.10 4.35
GME 141220P00044000 P 12/20/14 44.0 4.75 5.05
GME 141220P00045000 P 12/20/14 45.0 5.50 5.80
GME 141220P00046000 P 12/20/14 46.0 6.30 6.60
GME 141220P00047000 P 12/20/14 47.0 7.10 7.45
GME 150117C00013000 C 01/17/15 13.0 26.85 28.85
GME 150117C00015000 C 01/17/15 15.0 24.85 26.85
GME 150117C00018000 C 01/17/15 18.0 21.85 24.55
GME 150117C00019000 C 01/17/15 19.0 20.85 22.80
GME 150117C00020000 C 01/17/15 20.0 20.05 21.80
GME 150117C00021000 C 01/17/15 21.0 19.10 20.70
GME 150117C00022000 C 01/17/15 22.0 18.30 19.55
GME 150117C00023000 C 01/17/15 23.0 17.30 18.55
GME 150117C00024000 C 01/17/15 24.0 16.35 17.60
GME 150117C00025000 C 01/17/15 25.0 15.35 16.45
GME 150117C00026000 C 01/17/15 26.0 14.40 15.50
GME 150117C00027000 C 01/17/15 27.0 13.40 14.40
GME 150117C00028000 C 01/17/15 28.0 12.65 13.75
GME 150117C00029000 C 01/17/15 29.0 11.70 12.70
GME 150117C00030000 C 01/17/15 30.0 10.80 11.50
GME 150117C00031000 C 01/17/15 31.0 9.85 10.65
GME 150117C00032000 C 01/17/15 32.0 9.05 9.75
GME 150117C00033000 C 01/17/15 33.0 8.20 8.90
GME 150117C00034000 C 01/17/15 34.0 7.40 7.70
GME 150117C00035000 C 01/17/15 35.0 6.65 6.90
GME 150117C00036000 C 01/17/15 36.0 5.90 6.05
GME 150117C00037000 C 01/17/15 37.0 5.15 5.35
GME 150117C00038000 C 01/17/15 38.0 4.55 4.70
GME 150117C00039000 C 01/17/15 39.0 3.95 4.05
GME 150117C00040000 C 01/17/15 40.0 3.40 3.55
GME 150117C00041000 C 01/17/15 41.0 2.93 3.05
GME 150117C00042000 C 01/17/15 42.0 2.48 2.71
GME 150117C00043000 C 01/17/15 43.0 2.09 2.17
GME 150117C00044000 C 01/17/15 44.0 1.74 1.95
GME 150117C00045000 C 01/17/15 45.0 1.44 1.52
GME 150117C00046000 C 01/17/15 46.0 1.19 1.26
GME 150117C00047000 C 01/17/15 47.0 0.97 1.12
GME 150117C00048000 C 01/17/15 48.0 0.79 0.88
GME 150117C00049000 C 01/17/15 49.0 0.63 0.78
GME 150117C00050000 C 01/17/15 50.0 0.51 0.65
GME 150117C00055000 C 01/17/15 55.0 0.15 0.27
GME 150117C00060000 C 01/17/15 60.0 0.04 0.13
GME 150117C00065000 C 01/17/15 65.0 0.00 0.07
GME 150117C00070000 C 01/17/15 70.0 0.00 0.05
GME 150117C00075000 C 01/17/15 75.0 0.00 0.05
GME 150117P00013000 P 01/17/15 13.0 0.01 0.05
GME 150117P00015000 P 01/17/15 15.0 0.00 0.05
GME 150117P00018000 P 01/17/15 18.0 0.00 0.09
GME 150117P00019000 P 01/17/15 19.0 0.01 0.11
GME 150117P00020000 P 01/17/15 20.0 0.03 0.14
GME 150117P00021000 P 01/17/15 21.0 0.04 0.16
GME 150117P00022000 P 01/17/15 22.0 0.07 0.19
GME 150117P00023000 P 01/17/15 23.0 0.09 0.22
GME 150117P00024000 P 01/17/15 24.0 0.12 0.27
GME 150117P00025000 P 01/17/15 25.0 0.18 0.31
GME 150117P00026000 P 01/17/15 26.0 0.21 0.36
GME 150117P00027000 P 01/17/15 27.0 0.30 0.39
GME 150117P00028000 P 01/17/15 28.0 0.33 0.49
GME 150117P00029000 P 01/17/15 29.0 0.41 0.57
GME 150117P00030000 P 01/17/15 30.0 0.52 0.62
GME 150117P00031000 P 01/17/15 31.0 0.61 0.78
GME 150117P00032000 P 01/17/15 32.0 0.78 0.92
GME 150117P00033000 P 01/17/15 33.0 0.91 1.07
GME 150117P00034000 P 01/17/15 34.0 1.17 1.24
GME 150117P00035000 P 01/17/15 35.0 1.34 1.55
GME 150117P00036000 P 01/17/15 36.0 1.71 1.80
GME 150117P00037000 P 01/17/15 37.0 2.01 2.13
GME 150117P00038000 P 01/17/15 38.0 2.37 2.47
GME 150117P00039000 P 01/17/15 39.0 2.78 2.86
GME 150117P00040000 P 01/17/15 40.0 3.20 3.30
GME 150117P00041000 P 01/17/15 41.0 3.70 3.80
GME 150117P00042000 P 01/17/15 42.0 4.20 4.40
GME 150117P00043000 P 01/17/15 43.0 4.85 5.00
GME 150117P00044000 P 01/17/15 44.0 5.35 5.70
GME 150117P00045000 P 01/17/15 45.0 6.15 6.40
GME 150117P00046000 P 01/17/15 46.0 6.75 7.15
GME 150117P00047000 P 01/17/15 47.0 7.55 7.85
GME 150117P00048000 P 01/17/15 48.0 8.35 8.65
GME 150117P00049000 P 01/17/15 49.0 9.20 9.55
GME 150117P00050000 P 01/17/15 50.0 9.75 10.45
GME 150117P00055000 P 01/17/15 55.0 14.25 15.15
GME 150117P00060000 P 01/17/15 60.0 19.20 20.15
GME 150117P00065000 P 01/17/15 65.0 24.10 25.40
GME 150117P00070000 P 01/17/15 70.0 28.60 30.55
GME 150117P00075000 P 01/17/15 75.0 33.50 35.50
GME 150417C00019000 C 04/17/15 19.0 20.95 22.85
GME 150417C00020000 C 04/17/15 20.0 20.05 21.65
GME 150417C00021000 C 04/17/15 21.0 19.45 20.45
GME 150417C00023000 C 04/17/15 23.0 17.45 18.30
GME 150417C00024000 C 04/17/15 24.0 16.45 17.50
GME 150417C00025000 C 04/17/15 25.0 15.50 16.55
GME 150417C00026000 C 04/17/15 26.0 14.40 15.60
GME 150417C00027000 C 04/17/15 27.0 13.70 14.50
GME 150417C00028000 C 04/17/15 28.0 12.80 13.60
GME 150417C00029000 C 04/17/15 29.0 11.95 12.70
GME 150417C00030000 C 04/17/15 30.0 11.10 11.85
GME 150417C00031000 C 04/17/15 31.0 10.30 11.00
GME 150417C00032000 C 04/17/15 32.0 9.55 10.00
GME 150417C00033000 C 04/17/15 33.0 8.80 9.25
GME 150417C00034000 C 04/17/15 34.0 8.10 8.50
GME 150417C00035000 C 04/17/15 35.0 7.40 7.80
GME 150417C00036000 C 04/17/15 36.0 6.75 7.15
GME 150417C00037000 C 04/17/15 37.0 6.10 6.55
GME 150417C00038000 C 04/17/15 38.0 5.55 5.95
GME 150417C00039000 C 04/17/15 39.0 4.95 5.35
GME 150417C00040000 C 04/17/15 40.0 4.45 4.85
GME 150417C00041000 C 04/17/15 41.0 4.00 4.35
GME 150417C00042000 C 04/17/15 42.0 3.55 3.90
GME 150417C00043000 C 04/17/15 43.0 3.15 3.50
GME 150417C00044000 C 04/17/15 44.0 2.81 3.15
GME 150417C00045000 C 04/17/15 45.0 2.48 2.81
GME 150417C00046000 C 04/17/15 46.0 2.17 2.45
GME 150417C00047000 C 04/17/15 47.0 1.90 2.22
GME 150417C00048000 C 04/17/15 48.0 1.66 1.97
GME 150417C00049000 C 04/17/15 49.0 1.43 1.73
GME 150417C00050000 C 04/17/15 50.0 1.26 1.53
GME 150417C00055000 C 04/17/15 55.0 0.58 0.77
GME 150417C00060000 C 04/17/15 60.0 0.25 0.44
GME 150417C00065000 C 04/17/15 65.0 0.11 0.24
GME 150417P00019000 P 04/17/15 19.0 0.12 0.26
GME 150417P00020000 P 04/17/15 20.0 0.16 0.31
GME 150417P00021000 P 04/17/15 21.0 0.20 0.37
GME 150417P00023000 P 04/17/15 23.0 0.32 0.50
GME 150417P00024000 P 04/17/15 24.0 0.40 0.50
GME 150417P00025000 P 04/17/15 25.0 0.49 0.65
GME 150417P00026000 P 04/17/15 26.0 0.59 0.75
GME 150417P00027000 P 04/17/15 27.0 0.70 0.87
GME 150417P00028000 P 04/17/15 28.0 0.82 0.99
GME 150417P00029000 P 04/17/15 29.0 0.97 1.16
GME 150417P00030000 P 04/17/15 30.0 1.15 1.34
GME 150417P00031000 P 04/17/15 31.0 1.34 1.57
GME 150417P00032000 P 04/17/15 32.0 1.58 1.80
GME 150417P00033000 P 04/17/15 33.0 1.82 2.07
GME 150417P00034000 P 04/17/15 34.0 2.10 2.39
GME 150417P00035000 P 04/17/15 35.0 2.42 2.68
GME 150417P00036000 P 04/17/15 36.0 2.76 2.99
GME 150417P00037000 P 04/17/15 37.0 3.15 3.40
GME 150417P00038000 P 04/17/15 38.0 3.60 3.85
GME 150417P00039000 P 04/17/15 39.0 4.05 4.30
GME 150417P00040000 P 04/17/15 40.0 4.50 4.75
GME 150417P00041000 P 04/17/15 41.0 5.10 5.30
GME 150417P00042000 P 04/17/15 42.0 5.60 5.85
GME 150417P00043000 P 04/17/15 43.0 6.15 6.45
GME 150417P00044000 P 04/17/15 44.0 6.80 7.10
GME 150417P00045000 P 04/17/15 45.0 7.45 7.75
GME 150417P00046000 P 04/17/15 46.0 8.15 8.50
GME 150417P00047000 P 04/17/15 47.0 8.85 9.20
GME 150417P00048000 P 04/17/15 48.0 9.60 10.05
GME 150417P00049000 P 04/17/15 49.0 10.40 10.75
GME 150417P00050000 P 04/17/15 50.0 11.20 11.65
GME 150417P00055000 P 04/17/15 55.0 15.15 16.05
GME 150417P00060000 P 04/17/15 60.0 19.80 20.55
GME 150417P00065000 P 04/17/15 65.0 24.60 25.65
GME 160115C00018000 C 01/15/16 18.0 21.35 24.75
GME 160115C00020000 C 01/15/16 20.0 20.05 21.45
GME 160115C00023000 C 01/15/16 23.0 17.50 18.55
GME 160115C00025000 C 01/15/16 25.0 15.75 16.90
GME 160115C00030000 C 01/15/16 30.0 12.10 12.70
GME 160115C00035000 C 01/15/16 35.0 8.95 9.50
GME 160115C00040000 C 01/15/16 40.0 6.45 6.95
GME 160115C00045000 C 01/15/16 45.0 4.45 4.85
GME 160115C00050000 C 01/15/16 50.0 3.00 3.45
GME 160115C00055000 C 01/15/16 55.0 2.05 2.40
GME 160115C00060000 C 01/15/16 60.0 1.34 1.66
GME 160115C00065000 C 01/15/16 65.0 0.86 1.14
GME 160115C00070000 C 01/15/16 70.0 0.59 0.71
GME 160115C00075000 C 01/15/16 75.0 0.29 0.54
GME 160115P00018000 P 01/15/16 18.0 0.59 0.80
GME 160115P00020000 P 01/15/16 20.0 0.82 1.07
GME 160115P00023000 P 01/15/16 23.0 1.30 1.58
GME 160115P00025000 P 01/15/16 25.0 1.72 2.00
GME 160115P00030000 P 01/15/16 30.0 3.10 3.40
GME 160115P00035000 P 01/15/16 35.0 5.00 5.20
GME 160115P00040000 P 01/15/16 40.0 7.50 7.85
GME 160115P00045000 P 01/15/16 45.0 10.50 10.95
GME 160115P00050000 P 01/15/16 50.0 14.00 14.45
GME 160115P00055000 P 01/15/16 55.0 17.95 18.40
GME 160115P00060000 P 01/15/16 60.0 22.20 22.65
GME 160115P00065000 P 01/15/16 65.0 26.25 27.30
GME 160115P00070000 P 01/15/16 70.0 30.90 31.95
GME 160115P00075000 P 01/15/16 75.0 35.55 36.65
GME 170120C00020000 C 01/20/17 20.0 19.35 22.55
GME 170120C00023000 C 01/20/17 23.0 16.95 20.15
GME 170120C00025000 C 01/20/17 25.0 15.40 18.30
GME 170120C00028000 C 01/20/17 28.0 13.45 16.00
GME 170120C00030000 C 01/20/17 30.0 12.20 14.80
GME 170120C00033000 C 01/20/17 33.0 10.80 12.25
GME 170120C00035000 C 01/20/17 35.0 9.75 11.70
GME 170120C00038000 C 01/20/17 38.0 8.35 10.25
GME 170120C00040000 C 01/20/17 40.0 7.50 9.40
GME 170120C00042000 C 01/20/17 42.0 6.70 8.60
GME 170120C00045000 C 01/20/17 45.0 5.65 7.45
GME 170120C00047000 C 01/20/17 47.0 5.05 7.00
GME 170120C00050000 C 01/20/17 50.0 4.20 5.80
GME 170120C00055000 C 01/20/17 55.0 3.05 4.65
GME 170120C00060000 C 01/20/17 60.0 2.23 3.75
GME 170120C00065000 C 01/20/17 65.0 1.74 2.74
GME 170120P00020000 P 01/20/17 20.0 1.54 2.02
GME 170120P00023000 P 01/20/17 23.0 2.25 3.55
GME 170120P00025000 P 01/20/17 25.0 2.83 4.25
GME 170120P00028000 P 01/20/17 28.0 3.80 5.10
GME 170120P00030000 P 01/20/17 30.0 4.55 6.00
GME 170120P00033000 P 01/20/17 33.0 5.85 7.35
GME 170120P00035000 P 01/20/17 35.0 6.80 8.35
GME 170120P00038000 P 01/20/17 38.0 8.40 9.55
GME 170120P00040000 P 01/20/17 40.0 9.50 11.20
GME 170120P00042000 P 01/20/17 42.0 10.65 12.55
GME 170120P00045000 P 01/20/17 45.0 12.50 14.60
GME 170120P00047000 P 01/20/17 47.0 13.85 15.90
GME 170120P00050000 P 01/20/17 50.0 15.90 18.20
GME 170120P00055000 P 01/20/17 55.0 19.50 22.30
GME 170120P00060000 P 01/20/17 60.0 23.50 26.20
GME 170120P00065000 P 01/20/17 65.0 27.70 30.40

OPRA data is delayed 15 minutes.