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 Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 150402C00029000 C 04/02/15 29.0 7.95 9.55
GME 150402C00030000 C 04/02/15 30.0 6.95 8.55
GME 150402C00030500 C 04/02/15 30.5 6.55 7.65
GME 150402C00031000 C 04/02/15 31.0 6.05 7.15
GME 150402C00031500 C 04/02/15 31.5 5.55 6.65
GME 150402C00032000 C 04/02/15 32.0 5.00 6.15
GME 150402C00032500 C 04/02/15 32.5 4.45 6.05
GME 150402C00033000 C 04/02/15 33.0 4.05 5.55
GME 150402C00033500 C 04/02/15 33.5 3.55 5.05
GME 150402C00034000 C 04/02/15 34.0 3.10 4.55
GME 150402C00034500 C 04/02/15 34.5 2.59 4.05
GME 150402C00035000 C 04/02/15 35.0 2.22 3.55
GME 150402C00035500 C 04/02/15 35.5 1.73 3.05
GME 150402C00036000 C 04/02/15 36.0 1.20 2.53
GME 150402C00036500 C 04/02/15 36.5 0.82 2.04
GME 150402C00037000 C 04/02/15 37.0 0.71 1.12
GME 150402C00037500 C 04/02/15 37.5 0.40 0.60
GME 150402C00038000 C 04/02/15 38.0 0.15 0.22
GME 150402C00038500 C 04/02/15 38.5 0.06 0.22
GME 150402C00039000 C 04/02/15 39.0 0.01 0.10
GME 150402C00039500 C 04/02/15 39.5 0.01 0.07
GME 150402C00040000 C 04/02/15 40.0 0.00 0.05
GME 150402C00040500 C 04/02/15 40.5 0.00 0.01
GME 150402C00041000 C 04/02/15 41.0 0.00 0.01
GME 150402C00041500 C 04/02/15 41.5 0.00 0.02
GME 150402C00042000 C 04/02/15 42.0 0.00 0.01
GME 150402C00042500 C 04/02/15 42.5 0.00 0.02
GME 150402C00043000 C 04/02/15 43.0 0.00 0.03
GME 150402C00043500 C 04/02/15 43.5 0.00 0.05
GME 150402C00044000 C 04/02/15 44.0 0.00 0.05
GME 150402C00044500 C 04/02/15 44.5 0.00 0.05
GME 150402C00045000 C 04/02/15 45.0 0.00 0.01
GME 150402C00045500 C 04/02/15 45.5 0.00 0.14
GME 150402C00046000 C 04/02/15 46.0 0.00 0.13
GME 150402C00046500 C 04/02/15 46.5 0.00 0.14
GME 150402C00047000 C 04/02/15 47.0 0.00 0.02
GME 150402C00047500 C 04/02/15 47.5 0.00 0.13
GME 150402C00048000 C 04/02/15 48.0 0.00 0.13
GME 150402C00048500 C 04/02/15 48.5 0.00 0.05
GME 150402C00050000 C 04/02/15 50.0 0.00 0.13
GME 150402P00029000 P 04/02/15 29.0 0.00 0.13
GME 150402P00030000 P 04/02/15 30.0 0.00 0.02
GME 150402P00030500 P 04/02/15 30.5 0.00 0.13
GME 150402P00031000 P 04/02/15 31.0 0.00 0.14
GME 150402P00031500 P 04/02/15 31.5 0.00 0.14
GME 150402P00032000 P 04/02/15 32.0 0.00 0.05
GME 150402P00032500 P 04/02/15 32.5 0.00 0.13
GME 150402P00033000 P 04/02/15 33.0 0.00 0.14
GME 150402P00033500 P 04/02/15 33.5 0.00 0.13
GME 150402P00034000 P 04/02/15 34.0 0.00 0.02
GME 150402P00034500 P 04/02/15 34.5 0.00 0.02
GME 150402P00035000 P 04/02/15 35.0 0.00 0.02
GME 150402P00035500 P 04/02/15 35.5 0.00 0.05
GME 150402P00036000 P 04/02/15 36.0 0.00 0.06
GME 150402P00036500 P 04/02/15 36.5 0.00 0.13
GME 150402P00037000 P 04/02/15 37.0 0.04 0.11
GME 150402P00037500 P 04/02/15 37.5 0.15 0.24
GME 150402P00038000 P 04/02/15 38.0 0.38 0.45
GME 150402P00038500 P 04/02/15 38.5 0.73 0.93
GME 150402P00039000 P 04/02/15 39.0 0.73 1.39
GME 150402P00039500 P 04/02/15 39.5 1.05 1.81
GME 150402P00040000 P 04/02/15 40.0 1.48 2.37
GME 150402P00040500 P 04/02/15 40.5 1.95 2.86
GME 150402P00041000 P 04/02/15 41.0 2.49 3.40
GME 150402P00041500 P 04/02/15 41.5 2.95 3.90
GME 150402P00042000 P 04/02/15 42.0 3.45 4.40
GME 150402P00042500 P 04/02/15 42.5 3.95 4.90
GME 150402P00043000 P 04/02/15 43.0 4.45 5.40
GME 150402P00043500 P 04/02/15 43.5 4.95 6.00
GME 150402P00044000 P 04/02/15 44.0 5.45 6.40
GME 150402P00044500 P 04/02/15 44.5 5.95 6.90
GME 150402P00045000 P 04/02/15 45.0 6.40 7.40
GME 150402P00045500 P 04/02/15 45.5 6.90 8.00
GME 150402P00046000 P 04/02/15 46.0 7.40 8.50
GME 150402P00046500 P 04/02/15 46.5 7.75 9.00
GME 150402P00047000 P 04/02/15 47.0 7.85 9.45
GME 150402P00047500 P 04/02/15 47.5 8.35 9.95
GME 150402P00048000 P 04/02/15 48.0 8.85 10.45
GME 150402P00048500 P 04/02/15 48.5 9.40 10.95
GME 150402P00050000 P 04/02/15 50.0 10.85 12.45
GME 150410C00028000 C 04/10/15 28.0 8.35 10.80
GME 150410C00029000 C 04/10/15 29.0 7.80 9.60
GME 150410C00030000 C 04/10/15 30.0 6.90 8.60
GME 150410C00030500 C 04/10/15 30.5 6.55 8.10
GME 150410C00031000 C 04/10/15 31.0 6.05 7.60
GME 150410C00031500 C 04/10/15 31.5 5.55 7.05
GME 150410C00032000 C 04/10/15 32.0 5.00 6.55
GME 150410C00032500 C 04/10/15 32.5 4.55 6.10
GME 150410C00033000 C 04/10/15 33.0 4.05 5.55
GME 150410C00033500 C 04/10/15 33.5 3.55 5.05
GME 150410C00034000 C 04/10/15 34.0 3.10 4.55
GME 150410C00034500 C 04/10/15 34.5 2.67 4.05
GME 150410C00035000 C 04/10/15 35.0 2.22 3.55
GME 150410C00035500 C 04/10/15 35.5 1.97 3.10
GME 150410C00036000 C 04/10/15 36.0 1.60 2.58
GME 150410C00036500 C 04/10/15 36.5 1.30 1.90
GME 150410C00037000 C 04/10/15 37.0 1.10 1.19
GME 150410C00037500 C 04/10/15 37.5 0.81 0.88
GME 150410C00038000 C 04/10/15 38.0 0.57 0.63
GME 150410C00038500 C 04/10/15 38.5 0.39 0.44
GME 150410C00039000 C 04/10/15 39.0 0.23 0.29
GME 150410C00039500 C 04/10/15 39.5 0.16 0.19
GME 150410C00040000 C 04/10/15 40.0 0.09 0.13
GME 150410C00040500 C 04/10/15 40.5 0.06 0.14
GME 150410C00041000 C 04/10/15 41.0 0.04 0.09
GME 150410C00041500 C 04/10/15 41.5 0.02 0.13
GME 150410C00042000 C 04/10/15 42.0 0.01 0.13
GME 150410C00042500 C 04/10/15 42.5 0.00 0.14
GME 150410C00043000 C 04/10/15 43.0 0.00 0.10
GME 150410C00043500 C 04/10/15 43.5 0.00 0.13
GME 150410C00044000 C 04/10/15 44.0 0.00 0.08
GME 150410C00044500 C 04/10/15 44.5 0.00 0.09
GME 150410C00045000 C 04/10/15 45.0 0.00 0.08
GME 150410C00045500 C 04/10/15 45.5 0.00 0.08
GME 150410C00046000 C 04/10/15 46.0 0.00 0.08
GME 150410C00046500 C 04/10/15 46.5 0.00 0.09
GME 150410C00047000 C 04/10/15 47.0 0.00 0.08
GME 150410C00047500 C 04/10/15 47.5 0.00 0.08
GME 150410C00048000 C 04/10/15 48.0 0.00 0.08
GME 150410C00048500 C 04/10/15 48.5 0.00 0.08
GME 150410C00049000 C 04/10/15 49.0 0.00 0.08
GME 150410C00050000 C 04/10/15 50.0 0.00 0.08
GME 150410P00028000 P 04/10/15 28.0 0.00 0.14
GME 150410P00029000 P 04/10/15 29.0 0.00 0.15
GME 150410P00030000 P 04/10/15 30.0 0.00 0.14
GME 150410P00030500 P 04/10/15 30.5 0.00 0.50
GME 150410P00031000 P 04/10/15 31.0 0.00 0.15
GME 150410P00031500 P 04/10/15 31.5 0.00 0.16
GME 150410P00032000 P 04/10/15 32.0 0.00 0.13
GME 150410P00032500 P 04/10/15 32.5 0.00 0.14
GME 150410P00033000 P 04/10/15 33.0 0.00 0.13
GME 150410P00033500 P 04/10/15 33.5 0.01 0.14
GME 150410P00034000 P 04/10/15 34.0 0.02 0.07
GME 150410P00034500 P 04/10/15 34.5 0.03 0.18
GME 150410P00035000 P 04/10/15 35.0 0.03 0.13
GME 150410P00035500 P 04/10/15 35.5 0.12 0.15
GME 150410P00036000 P 04/10/15 36.0 0.19 0.22
GME 150410P00036500 P 04/10/15 36.5 0.15 0.33
GME 150410P00037000 P 04/10/15 37.0 0.43 0.47
GME 150410P00037500 P 04/10/15 37.5 0.63 0.68
GME 150410P00038000 P 04/10/15 38.0 0.88 0.94
GME 150410P00038500 P 04/10/15 38.5 1.18 1.32
GME 150410P00039000 P 04/10/15 39.0 1.35 1.70
GME 150410P00039500 P 04/10/15 39.5 1.76 2.08
GME 150410P00040000 P 04/10/15 40.0 2.07 2.54
GME 150410P00040500 P 04/10/15 40.5 2.23 3.05
GME 150410P00041000 P 04/10/15 41.0 2.64 3.50
GME 150410P00041500 P 04/10/15 41.5 3.10 4.00
GME 150410P00042000 P 04/10/15 42.0 3.60 4.50
GME 150410P00042500 P 04/10/15 42.5 4.05 4.95
GME 150410P00043000 P 04/10/15 43.0 4.55 5.50
GME 150410P00043500 P 04/10/15 43.5 5.05 6.00
GME 150410P00044000 P 04/10/15 44.0 5.55 6.45
GME 150410P00044500 P 04/10/15 44.5 6.05 6.95
GME 150410P00045000 P 04/10/15 45.0 6.55 7.45
GME 150410P00045500 P 04/10/15 45.5 7.05 8.00
GME 150410P00046000 P 04/10/15 46.0 7.50 9.05
GME 150410P00046500 P 04/10/15 46.5 8.05 9.65
GME 150410P00047000 P 04/10/15 47.0 8.50 10.10
GME 150410P00047500 P 04/10/15 47.5 8.55 10.05
GME 150410P00048000 P 04/10/15 48.0 8.50 11.70
GME 150410P00048500 P 04/10/15 48.5 9.50 11.15
GME 150410P00049000 P 04/10/15 49.0 9.90 11.75
GME 150410P00050000 P 04/10/15 50.0 11.00 12.50
GME 150417C00018000 C 04/17/15 18.0 18.35 21.55
GME 150417C00019000 C 04/17/15 19.0 17.00 20.85
GME 150417C00020000 C 04/17/15 20.0 16.00 19.70
GME 150417C00021000 C 04/17/15 21.0 15.00 18.70
GME 150417C00022000 C 04/17/15 22.0 14.00 17.75
GME 150417C00023000 C 04/17/15 23.0 13.00 16.35
GME 150417C00024000 C 04/17/15 24.0 12.00 15.35
GME 150417C00025000 C 04/17/15 25.0 11.00 14.35
GME 150417C00025500 C 04/17/15 25.5 10.95 13.55
GME 150417C00026000 C 04/17/15 26.0 10.45 13.10
GME 150417C00026500 C 04/17/15 26.5 9.50 12.60
GME 150417C00027000 C 04/17/15 27.0 9.00 12.30
GME 150417C00027500 C 04/17/15 27.5 8.95 11.55
GME 150417C00028000 C 04/17/15 28.0 8.50 11.05
GME 150417C00028500 C 04/17/15 28.5 8.35 10.25
GME 150417C00029000 C 04/17/15 29.0 7.85 9.65
GME 150417C00029500 C 04/17/15 29.5 7.20 9.05
GME 150417C00030000 C 04/17/15 30.0 7.10 8.55
GME 150417C00030500 C 04/17/15 30.5 6.60 8.05
GME 150417C00031000 C 04/17/15 31.0 6.00 7.55
GME 150417C00031500 C 04/17/15 31.5 5.60 7.05
GME 150417C00032000 C 04/17/15 32.0 5.10 6.55
GME 150417C00032500 C 04/17/15 32.5 4.60 6.05
GME 150417C00033000 C 04/17/15 33.0 4.10 5.55
GME 150417C00033500 C 04/17/15 33.5 3.70 5.05
GME 150417C00034000 C 04/17/15 34.0 3.20 4.25
GME 150417C00034500 C 04/17/15 34.5 2.83 4.10
GME 150417C00035000 C 04/17/15 35.0 2.78 3.25
GME 150417C00035500 C 04/17/15 35.5 2.42 2.56
GME 150417C00036000 C 04/17/15 36.0 2.02 2.16
GME 150417C00036500 C 04/17/15 36.5 1.64 1.79
GME 150417C00037000 C 04/17/15 37.0 1.33 1.46
GME 150417C00037500 C 04/17/15 37.5 1.09 1.18
GME 150417C00038000 C 04/17/15 38.0 0.85 0.91
GME 150417C00038500 C 04/17/15 38.5 0.65 0.73
GME 150417C00039000 C 04/17/15 39.0 0.50 0.55
GME 150417C00039500 C 04/17/15 39.5 0.38 0.42
GME 150417C00040000 C 04/17/15 40.0 0.28 0.32
GME 150417C00040500 C 04/17/15 40.5 0.21 0.24
GME 150417C00041000 C 04/17/15 41.0 0.16 0.18
GME 150417C00041500 C 04/17/15 41.5 0.11 0.17
GME 150417C00042000 C 04/17/15 42.0 0.08 0.13
GME 150417C00042500 C 04/17/15 42.5 0.04 0.12
GME 150417C00043000 C 04/17/15 43.0 0.04 0.07
GME 150417C00043500 C 04/17/15 43.5 0.01 0.07
GME 150417C00044000 C 04/17/15 44.0 0.03 0.06
GME 150417C00044500 C 04/17/15 44.5 0.01 0.05
GME 150417C00045000 C 04/17/15 45.0 0.01 0.05
GME 150417C00045500 C 04/17/15 45.5 0.00 0.04
GME 150417C00046000 C 04/17/15 46.0 0.00 0.04
GME 150417C00046500 C 04/17/15 46.5 0.00 0.04
GME 150417C00047000 C 04/17/15 47.0 0.00 0.04
GME 150417C00047500 C 04/17/15 47.5 0.00 0.04
GME 150417C00048000 C 04/17/15 48.0 0.00 0.03
GME 150417C00048500 C 04/17/15 48.5 0.00 0.04
GME 150417C00049000 C 04/17/15 49.0 0.00 0.03
GME 150417C00050000 C 04/17/15 50.0 0.00 0.03
GME 150417C00055000 C 04/17/15 55.0 0.00 0.03
GME 150417C00060000 C 04/17/15 60.0 0.00 0.03
GME 150417C00065000 C 04/17/15 65.0 0.00 0.02
GME 150417P00018000 P 04/17/15 18.0 0.00 0.03
GME 150417P00019000 P 04/17/15 19.0 0.00 0.03
GME 150417P00020000 P 04/17/15 20.0 0.00 0.01
GME 150417P00021000 P 04/17/15 21.0 0.00 0.03
GME 150417P00022000 P 04/17/15 22.0 0.00 0.03
GME 150417P00023000 P 04/17/15 23.0 0.00 0.02
GME 150417P00024000 P 04/17/15 24.0 0.00 0.03
GME 150417P00025000 P 04/17/15 25.0 0.00 0.03
GME 150417P00025500 P 04/17/15 25.5 0.00 0.03
GME 150417P00026000 P 04/17/15 26.0 0.00 0.03
GME 150417P00026500 P 04/17/15 26.5 0.00 0.03
GME 150417P00027000 P 04/17/15 27.0 0.00 0.03
GME 150417P00027500 P 04/17/15 27.5 0.00 0.01
GME 150417P00028000 P 04/17/15 28.0 0.00 0.04
GME 150417P00028500 P 04/17/15 28.5 0.00 0.04
GME 150417P00029000 P 04/17/15 29.0 0.00 0.04
GME 150417P00029500 P 04/17/15 29.5 0.00 0.04
GME 150417P00030000 P 04/17/15 30.0 0.01 0.05
GME 150417P00030500 P 04/17/15 30.5 0.01 0.05
GME 150417P00031000 P 04/17/15 31.0 0.02 0.05
GME 150417P00031500 P 04/17/15 31.5 0.02 0.08
GME 150417P00032000 P 04/17/15 32.0 0.03 0.09
GME 150417P00032500 P 04/17/15 32.5 0.04 0.08
GME 150417P00033000 P 04/17/15 33.0 0.07 0.08
GME 150417P00033500 P 04/17/15 33.5 0.06 0.13
GME 150417P00034000 P 04/17/15 34.0 0.13 0.16
GME 150417P00034500 P 04/17/15 34.5 0.14 0.22
GME 150417P00035000 P 04/17/15 35.0 0.25 0.29
GME 150417P00035500 P 04/17/15 35.5 0.34 0.37
GME 150417P00036000 P 04/17/15 36.0 0.45 0.50
GME 150417P00036500 P 04/17/15 36.5 0.59 0.66
GME 150417P00037000 P 04/17/15 37.0 0.77 0.85
GME 150417P00037500 P 04/17/15 37.5 0.99 1.07
GME 150417P00038000 P 04/17/15 38.0 1.25 1.33
GME 150417P00038500 P 04/17/15 38.5 1.54 1.67
GME 150417P00039000 P 04/17/15 39.0 1.88 2.00
GME 150417P00039500 P 04/17/15 39.5 2.24 2.40
GME 150417P00040000 P 04/17/15 40.0 2.62 2.79
GME 150417P00040500 P 04/17/15 40.5 2.99 3.25
GME 150417P00041000 P 04/17/15 41.0 3.05 3.70
GME 150417P00041500 P 04/17/15 41.5 3.30 4.20
GME 150417P00042000 P 04/17/15 42.0 3.75 4.65
GME 150417P00042500 P 04/17/15 42.5 4.25 5.15
GME 150417P00043000 P 04/17/15 43.0 4.70 6.10
GME 150417P00043500 P 04/17/15 43.5 5.20 6.65
GME 150417P00044000 P 04/17/15 44.0 5.65 7.15
GME 150417P00044500 P 04/17/15 44.5 6.15 7.70
GME 150417P00045000 P 04/17/15 45.0 6.65 8.15
GME 150417P00045500 P 04/17/15 45.5 7.15 8.50
GME 150417P00046000 P 04/17/15 46.0 7.65 9.15
GME 150417P00046500 P 04/17/15 46.5 8.15 9.65
GME 150417P00047000 P 04/17/15 47.0 8.65 10.15
GME 150417P00047500 P 04/17/15 47.5 9.15 10.65
GME 150417P00048000 P 04/17/15 48.0 9.65 10.60
GME 150417P00048500 P 04/17/15 48.5 10.15 11.60
GME 150417P00049000 P 04/17/15 49.0 10.70 12.10
GME 150417P00050000 P 04/17/15 50.0 11.60 13.15
GME 150417P00055000 P 04/17/15 55.0 16.50 18.10
GME 150417P00060000 P 04/17/15 60.0 21.40 23.30
GME 150417P00065000 P 04/17/15 65.0 26.30 28.30
GME 150424C00029000 C 04/24/15 29.0 7.25 9.65
GME 150424C00030000 C 04/24/15 30.0 6.80 8.60
GME 150424C00030500 C 04/24/15 30.5 6.55 8.05
GME 150424C00031000 C 04/24/15 31.0 6.10 7.55
GME 150424C00031500 C 04/24/15 31.5 5.60 7.05
GME 150424C00032000 C 04/24/15 32.0 5.05 6.55
GME 150424C00032500 C 04/24/15 32.5 4.60 6.05
GME 150424C00033000 C 04/24/15 33.0 4.10 5.55
GME 150424C00033500 C 04/24/15 33.5 3.65 5.05
GME 150424C00034000 C 04/24/15 34.0 3.20 4.60
GME 150424C00034500 C 04/24/15 34.5 3.30 3.75
GME 150424C00035000 C 04/24/15 35.0 2.88 3.05
GME 150424C00035500 C 04/24/15 35.5 2.55 2.66
GME 150424C00036000 C 04/24/15 36.0 2.17 2.32
GME 150424C00036500 C 04/24/15 36.5 1.80 1.95
GME 150424C00037000 C 04/24/15 37.0 1.52 1.63
GME 150424C00037500 C 04/24/15 37.5 1.24 1.34
GME 150424C00038000 C 04/24/15 38.0 1.02 1.10
GME 150424C00038500 C 04/24/15 38.5 0.80 0.89
GME 150424C00039000 C 04/24/15 39.0 0.64 0.71
GME 150424C00039500 C 04/24/15 39.5 0.49 0.56
GME 150424C00040000 C 04/24/15 40.0 0.38 0.44
GME 150424C00040500 C 04/24/15 40.5 0.30 0.35
GME 150424C00041000 C 04/24/15 41.0 0.20 0.28
GME 150424C00041500 C 04/24/15 41.5 0.15 0.28
GME 150424C00042000 C 04/24/15 42.0 0.12 0.17
GME 150424C00042500 C 04/24/15 42.5 0.08 0.14
GME 150424C00043000 C 04/24/15 43.0 0.06 0.13
GME 150424C00043500 C 04/24/15 43.5 0.03 0.11
GME 150424C00044000 C 04/24/15 44.0 0.02 0.09
GME 150424C00044500 C 04/24/15 44.5 0.02 0.08
GME 150424C00045000 C 04/24/15 45.0 0.00 0.07
GME 150424C00045500 C 04/24/15 45.5 0.00 0.05
GME 150424C00046000 C 04/24/15 46.0 0.00 0.05
GME 150424C00046500 C 04/24/15 46.5 0.00 0.04
GME 150424C00047000 C 04/24/15 47.0 0.00 0.04
GME 150424C00047500 C 04/24/15 47.5 0.00 0.04
GME 150424C00048000 C 04/24/15 48.0 0.00 0.04
GME 150424C00048500 C 04/24/15 48.5 0.00 0.04
GME 150424C00050000 C 04/24/15 50.0 0.00 0.03
GME 150424P00029000 P 04/24/15 29.0 0.00 0.05
GME 150424P00030000 P 04/24/15 30.0 0.01 0.07
GME 150424P00030500 P 04/24/15 30.5 0.01 0.08
GME 150424P00031000 P 04/24/15 31.0 0.03 0.10
GME 150424P00031500 P 04/24/15 31.5 0.04 0.11
GME 150424P00032000 P 04/24/15 32.0 0.05 0.13
GME 150424P00032500 P 04/24/15 32.5 0.07 0.13
GME 150424P00033000 P 04/24/15 33.0 0.09 0.17
GME 150424P00033500 P 04/24/15 33.5 0.13 0.24
GME 150424P00034000 P 04/24/15 34.0 0.18 0.28
GME 150424P00034500 P 04/24/15 34.5 0.29 0.34
GME 150424P00035000 P 04/24/15 35.0 0.36 0.45
GME 150424P00035500 P 04/24/15 35.5 0.49 0.56
GME 150424P00036000 P 04/24/15 36.0 0.62 0.69
GME 150424P00036500 P 04/24/15 36.5 0.77 0.92
GME 150424P00037000 P 04/24/15 37.0 0.98 1.06
GME 150424P00037500 P 04/24/15 37.5 1.21 1.31
GME 150424P00038000 P 04/24/15 38.0 1.48 1.61
GME 150424P00038500 P 04/24/15 38.5 1.77 1.92
GME 150424P00039000 P 04/24/15 39.0 2.08 2.19
GME 150424P00039500 P 04/24/15 39.5 2.45 2.55
GME 150424P00040000 P 04/24/15 40.0 2.76 2.95
GME 150424P00040500 P 04/24/15 40.5 3.20 3.45
GME 150424P00041000 P 04/24/15 41.0 3.60 3.85
GME 150424P00041500 P 04/24/15 41.5 3.65 4.30
GME 150424P00042000 P 04/24/15 42.0 3.95 4.75
GME 150424P00042500 P 04/24/15 42.5 4.40 5.40
GME 150424P00043000 P 04/24/15 43.0 4.80 6.25
GME 150424P00043500 P 04/24/15 43.5 5.30 6.75
GME 150424P00044000 P 04/24/15 44.0 5.75 7.20
GME 150424P00044500 P 04/24/15 44.5 6.25 7.70
GME 150424P00045000 P 04/24/15 45.0 6.75 8.25
GME 150424P00045500 P 04/24/15 45.5 7.20 8.75
GME 150424P00046000 P 04/24/15 46.0 7.70 9.20
GME 150424P00046500 P 04/24/15 46.5 8.20 9.70
GME 150424P00047000 P 04/24/15 47.0 8.70 10.20
GME 150424P00047500 P 04/24/15 47.5 9.20 10.30
GME 150424P00048000 P 04/24/15 48.0 9.70 10.65
GME 150424P00048500 P 04/24/15 48.5 10.10 12.05
GME 150424P00050000 P 04/24/15 50.0 11.60 13.50
GME 150501C00029000 C 05/01/15 29.0 7.70 9.60
GME 150501C00030000 C 05/01/15 30.0 7.10 8.55
GME 150501C00030500 C 05/01/15 30.5 6.60 8.05
GME 150501C00031000 C 05/01/15 31.0 6.05 7.55
GME 150501C00031500 C 05/01/15 31.5 5.55 7.05
GME 150501C00032000 C 05/01/15 32.0 5.15 6.55
GME 150501C00032500 C 05/01/15 32.5 4.60 6.05
GME 150501C00033000 C 05/01/15 33.0 4.20 5.60
GME 150501C00033500 C 05/01/15 33.5 3.80 5.10
GME 150501C00034000 C 05/01/15 34.0 3.80 4.40
GME 150501C00034500 C 05/01/15 34.5 3.35 3.60
GME 150501C00035000 C 05/01/15 35.0 2.98 3.20
GME 150501C00035500 C 05/01/15 35.5 2.61 2.86
GME 150501C00036000 C 05/01/15 36.0 2.24 2.51
GME 150501C00036500 C 05/01/15 36.5 1.92 2.16
GME 150501C00037000 C 05/01/15 37.0 1.63 1.88
GME 150501C00037500 C 05/01/15 37.5 1.36 1.48
GME 150501C00038000 C 05/01/15 38.0 1.13 1.25
GME 150501C00038500 C 05/01/15 38.5 0.91 1.15
GME 150501C00039000 C 05/01/15 39.0 0.76 0.94
GME 150501C00039500 C 05/01/15 39.5 0.59 0.80
GME 150501C00040000 C 05/01/15 40.0 0.46 0.59
GME 150501C00040500 C 05/01/15 40.5 0.37 0.53
GME 150501C00041000 C 05/01/15 41.0 0.30 0.41
GME 150501C00041500 C 05/01/15 41.5 0.22 0.32
GME 150501C00042000 C 05/01/15 42.0 0.17 0.24
GME 150501C00042500 C 05/01/15 42.5 0.14 0.21
GME 150501C00043000 C 05/01/15 43.0 0.10 0.16
GME 150501C00043500 C 05/01/15 43.5 0.08 0.13
GME 150501C00044000 C 05/01/15 44.0 0.05 0.13
GME 150501C00044500 C 05/01/15 44.5 0.03 0.11
GME 150501C00045000 C 05/01/15 45.0 0.03 0.09
GME 150501C00045500 C 05/01/15 45.5 0.02 0.08
GME 150501C00046000 C 05/01/15 46.0 0.01 0.07
GME 150501C00046500 C 05/01/15 46.5 0.01 0.06
GME 150501C00047000 C 05/01/15 47.0 0.00 0.05
GME 150501C00047500 C 05/01/15 47.5 0.00 0.05
GME 150501C00048000 C 05/01/15 48.0 0.00 0.04
GME 150501C00048500 C 05/01/15 48.5 0.00 0.04
GME 150501C00050000 C 05/01/15 50.0 0.00 0.04
GME 150501P00029000 P 05/01/15 29.0 0.01 0.07
GME 150501P00030000 P 05/01/15 30.0 0.02 0.10
GME 150501P00030500 P 05/01/15 30.5 0.03 0.12
GME 150501P00031000 P 05/01/15 31.0 0.05 0.14
GME 150501P00031500 P 05/01/15 31.5 0.09 0.13
GME 150501P00032000 P 05/01/15 32.0 0.10 0.17
GME 150501P00032500 P 05/01/15 32.5 0.12 0.21
GME 150501P00033000 P 05/01/15 33.0 0.19 0.26
GME 150501P00033500 P 05/01/15 33.5 0.22 0.32
GME 150501P00034000 P 05/01/15 34.0 0.29 0.41
GME 150501P00034500 P 05/01/15 34.5 0.40 0.50
GME 150501P00035000 P 05/01/15 35.0 0.50 0.62
GME 150501P00035500 P 05/01/15 35.5 0.63 0.76
GME 150501P00036000 P 05/01/15 36.0 0.78 0.91
GME 150501P00036500 P 05/01/15 36.5 0.96 1.09
GME 150501P00037000 P 05/01/15 37.0 1.12 1.32
GME 150501P00037500 P 05/01/15 37.5 1.40 1.52
GME 150501P00038000 P 05/01/15 38.0 1.67 1.83
GME 150501P00038500 P 05/01/15 38.5 1.89 2.13
GME 150501P00039000 P 05/01/15 39.0 2.21 2.46
GME 150501P00039500 P 05/01/15 39.5 2.55 2.80
GME 150501P00040000 P 05/01/15 40.0 2.92 3.20
GME 150501P00040500 P 05/01/15 40.5 3.35 3.60
GME 150501P00041000 P 05/01/15 41.0 3.75 4.00
GME 150501P00041500 P 05/01/15 41.5 4.15 4.45
GME 150501P00042000 P 05/01/15 42.0 4.10 4.90
GME 150501P00042500 P 05/01/15 42.5 4.50 5.35
GME 150501P00043000 P 05/01/15 43.0 4.95 6.30
GME 150501P00043500 P 05/01/15 43.5 5.40 6.80
GME 150501P00044000 P 05/01/15 44.0 5.85 7.30
GME 150501P00044500 P 05/01/15 44.5 6.35 7.80
GME 150501P00045000 P 05/01/15 45.0 6.80 8.30
GME 150501P00045500 P 05/01/15 45.5 7.35 8.70
GME 150501P00046000 P 05/01/15 46.0 7.80 9.25
GME 150501P00046500 P 05/01/15 46.5 8.20 9.70
GME 150501P00047000 P 05/01/15 47.0 8.80 10.90
GME 150501P00047500 P 05/01/15 47.5 9.25 11.40
GME 150501P00048000 P 05/01/15 48.0 9.75 11.55
GME 150501P00048500 P 05/01/15 48.5 10.30 12.25
GME 150501P00050000 P 05/01/15 50.0 11.75 13.55
GME 150508C00029000 C 05/08/15 29.0 7.95 10.05
GME 150508C00030000 C 05/08/15 30.0 7.15 8.65
GME 150508C00030500 C 05/08/15 30.5 6.60 8.15
GME 150508C00031000 C 05/08/15 31.0 6.10 7.65
GME 150508C00031500 C 05/08/15 31.5 5.60 7.15
GME 150508C00032000 C 05/08/15 32.0 5.15 6.55
GME 150508C00032500 C 05/08/15 32.5 4.70 6.15
GME 150508C00033000 C 05/08/15 33.0 4.30 5.60
GME 150508C00033500 C 05/08/15 33.5 4.15 4.95
GME 150508C00034000 C 05/08/15 34.0 3.85 4.10
GME 150508C00034500 C 05/08/15 34.5 3.45 3.70
GME 150508C00035000 C 05/08/15 35.0 3.05 3.30
GME 150508C00035500 C 05/08/15 35.5 2.69 2.97
GME 150508C00036000 C 05/08/15 36.0 2.35 2.63
GME 150508C00036500 C 05/08/15 36.5 2.03 2.31
GME 150508C00037000 C 05/08/15 37.0 1.75 2.01
GME 150508C00037500 C 05/08/15 37.5 1.49 1.67
GME 150508C00038000 C 05/08/15 38.0 1.27 1.41
GME 150508C00038500 C 05/08/15 38.5 1.04 1.29
GME 150508C00039000 C 05/08/15 39.0 0.89 1.10
GME 150508C00039500 C 05/08/15 39.5 0.70 0.92
GME 150508C00040000 C 05/08/15 40.0 0.57 0.78
GME 150508C00040500 C 05/08/15 40.5 0.47 0.65
GME 150508C00041000 C 05/08/15 41.0 0.38 0.55
GME 150508C00041500 C 05/08/15 41.5 0.32 0.44
GME 150508C00042000 C 05/08/15 42.0 0.24 0.39
GME 150508C00042500 C 05/08/15 42.5 0.20 0.32
GME 150508C00043000 C 05/08/15 43.0 0.15 0.27
GME 150508C00043500 C 05/08/15 43.5 0.12 0.21
GME 150508C00044000 C 05/08/15 44.0 0.07 0.18
GME 150508C00044500 C 05/08/15 44.5 0.06 0.15
GME 150508C00045000 C 05/08/15 45.0 0.04 0.12
GME 150508C00045500 C 05/08/15 45.5 0.02 0.10
GME 150508C00046000 C 05/08/15 46.0 0.01 0.09
GME 150508C00046500 C 05/08/15 46.5 0.02 0.08
GME 150508C00047000 C 05/08/15 47.0 0.01 0.07
GME 150508C00047500 C 05/08/15 47.5 0.01 0.06
GME 150508C00048000 C 05/08/15 48.0 0.00 0.05
GME 150508C00048500 C 05/08/15 48.5 0.00 0.05
GME 150508C00049000 C 05/08/15 49.0 0.00 0.05
GME 150508C00050000 C 05/08/15 50.0 0.00 0.04
GME 150508P00029000 P 05/08/15 29.0 0.03 0.10
GME 150508P00030000 P 05/08/15 30.0 0.05 0.13
GME 150508P00030500 P 05/08/15 30.5 0.07 0.15
GME 150508P00031000 P 05/08/15 31.0 0.09 0.16
GME 150508P00031500 P 05/08/15 31.5 0.11 0.19
GME 150508P00032000 P 05/08/15 32.0 0.14 0.26
GME 150508P00032500 P 05/08/15 32.5 0.18 0.29
GME 150508P00033000 P 05/08/15 33.0 0.24 0.35
GME 150508P00033500 P 05/08/15 33.5 0.31 0.42
GME 150508P00034000 P 05/08/15 34.0 0.42 0.50
GME 150508P00034500 P 05/08/15 34.5 0.49 0.64
GME 150508P00035000 P 05/08/15 35.0 0.61 0.75
GME 150508P00035500 P 05/08/15 35.5 0.77 0.90
GME 150508P00036000 P 05/08/15 36.0 0.93 1.07
GME 150508P00036500 P 05/08/15 36.5 1.12 1.27
GME 150508P00037000 P 05/08/15 37.0 1.33 1.50
GME 150508P00037500 P 05/08/15 37.5 1.58 1.72
GME 150508P00038000 P 05/08/15 38.0 1.84 2.04
GME 150508P00038500 P 05/08/15 38.5 2.07 2.34
GME 150508P00039000 P 05/08/15 39.0 2.39 2.67
GME 150508P00039500 P 05/08/15 39.5 2.73 3.05
GME 150508P00040000 P 05/08/15 40.0 3.10 3.40
GME 150508P00040500 P 05/08/15 40.5 3.50 3.80
GME 150508P00041000 P 05/08/15 41.0 3.90 4.20
GME 150508P00041500 P 05/08/15 41.5 4.30 4.60
GME 150508P00042000 P 05/08/15 42.0 4.75 5.05
GME 150508P00042500 P 05/08/15 42.5 4.60 5.50
GME 150508P00043000 P 05/08/15 43.0 5.05 5.95
GME 150508P00043500 P 05/08/15 43.5 5.45 6.85
GME 150508P00044000 P 05/08/15 44.0 5.95 7.40
GME 150508P00044500 P 05/08/15 44.5 6.40 7.85
GME 150508P00045000 P 05/08/15 45.0 6.85 8.30
GME 150508P00045500 P 05/08/15 45.5 7.35 8.80
GME 150508P00046000 P 05/08/15 46.0 7.80 9.30
GME 150508P00046500 P 05/08/15 46.5 8.35 9.80
GME 150508P00047000 P 05/08/15 47.0 8.80 10.90
GME 150508P00047500 P 05/08/15 47.5 9.25 11.50
GME 150508P00048000 P 05/08/15 48.0 9.75 11.65
GME 150508P00048500 P 05/08/15 48.5 10.30 12.10
GME 150508P00049000 P 05/08/15 49.0 10.80 12.60
GME 150508P00050000 P 05/08/15 50.0 10.80 14.40
GME 150515C00028000 C 05/15/15 28.0 8.95 10.60
GME 150515C00029000 C 05/15/15 29.0 8.05 9.60
GME 150515C00030000 C 05/15/15 30.0 7.10 8.55
GME 150515C00031000 C 05/15/15 31.0 6.15 7.55
GME 150515C00032000 C 05/15/15 32.0 5.25 6.55
GME 150515C00033000 C 05/15/15 33.0 4.40 5.65
GME 150515C00034000 C 05/15/15 34.0 3.90 4.20
GME 150515C00035000 C 05/15/15 35.0 3.15 3.45
GME 150515C00036000 C 05/15/15 36.0 2.51 2.66
GME 150515C00037000 C 05/15/15 37.0 1.90 2.14
GME 150515C00038000 C 05/15/15 38.0 1.45 1.56
GME 150515C00039000 C 05/15/15 39.0 1.04 1.20
GME 150515C00040000 C 05/15/15 40.0 0.72 0.85
GME 150515C00041000 C 05/15/15 41.0 0.52 0.59
GME 150515C00042000 C 05/15/15 42.0 0.34 0.44
GME 150515C00043000 C 05/15/15 43.0 0.22 0.31
GME 150515C00044000 C 05/15/15 44.0 0.15 0.21
GME 150515C00045000 C 05/15/15 45.0 0.09 0.15
GME 150515C00046000 C 05/15/15 46.0 0.03 0.11
GME 150515C00047000 C 05/15/15 47.0 0.01 0.08
GME 150515C00048000 C 05/15/15 48.0 0.01 0.06
GME 150515C00049000 C 05/15/15 49.0 0.01 0.05
GME 150515C00050000 C 05/15/15 50.0 0.00 0.04
GME 150515P00028000 P 05/15/15 28.0 0.03 0.10
GME 150515P00029000 P 05/15/15 29.0 0.06 0.14
GME 150515P00030000 P 05/15/15 30.0 0.10 0.18
GME 150515P00031000 P 05/15/15 31.0 0.16 0.23
GME 150515P00032000 P 05/15/15 32.0 0.27 0.33
GME 150515P00033000 P 05/15/15 33.0 0.39 0.47
GME 150515P00034000 P 05/15/15 34.0 0.54 0.67
GME 150515P00035000 P 05/15/15 35.0 0.82 0.91
GME 150515P00036000 P 05/15/15 36.0 1.13 1.28
GME 150515P00037000 P 05/15/15 37.0 1.54 1.71
GME 150515P00038000 P 05/15/15 38.0 2.09 2.22
GME 150515P00039000 P 05/15/15 39.0 2.66 2.85
GME 150515P00040000 P 05/15/15 40.0 3.35 3.60
GME 150515P00041000 P 05/15/15 41.0 4.05 4.35
GME 150515P00042000 P 05/15/15 42.0 4.90 5.20
GME 150515P00043000 P 05/15/15 43.0 5.25 6.05
GME 150515P00044000 P 05/15/15 44.0 6.10 7.45
GME 150515P00045000 P 05/15/15 45.0 7.05 8.45
GME 150515P00046000 P 05/15/15 46.0 7.95 9.40
GME 150515P00047000 P 05/15/15 47.0 8.90 10.30
GME 150515P00048000 P 05/15/15 48.0 9.75 11.95
GME 150515P00049000 P 05/15/15 49.0 10.85 12.95
GME 150515P00050000 P 05/15/15 50.0 11.90 13.35
GME 150717C00016000 C 07/17/15 16.0 20.25 22.90
GME 150717C00017000 C 07/17/15 17.0 19.00 22.85
GME 150717C00018000 C 07/17/15 18.0 18.00 21.70
GME 150717C00019000 C 07/17/15 19.0 17.00 20.70
GME 150717C00020000 C 07/17/15 20.0 16.00 19.70
GME 150717C00021000 C 07/17/15 21.0 15.00 18.70
GME 150717C00022000 C 07/17/15 22.0 14.00 17.70
GME 150717C00023000 C 07/17/15 23.0 13.00 16.70
GME 150717C00024000 C 07/17/15 24.0 12.00 15.70
GME 150717C00025000 C 07/17/15 25.0 11.40 13.60
GME 150717C00026000 C 07/17/15 26.0 10.00 13.70
GME 150717C00027000 C 07/17/15 27.0 9.30 11.70
GME 150717C00028000 C 07/17/15 28.0 8.40 10.55
GME 150717C00029000 C 07/17/15 29.0 8.10 9.60
GME 150717C00030000 C 07/17/15 30.0 7.25 8.60
GME 150717C00031000 C 07/17/15 31.0 6.45 7.70
GME 150717C00032000 C 07/17/15 32.0 6.00 6.30
GME 150717C00033000 C 07/17/15 33.0 5.25 5.55
GME 150717C00034000 C 07/17/15 34.0 4.50 4.85
GME 150717C00035000 C 07/17/15 35.0 3.85 4.20
GME 150717C00036000 C 07/17/15 36.0 3.30 3.60
GME 150717C00037000 C 07/17/15 37.0 2.76 2.97
GME 150717C00038000 C 07/17/15 38.0 2.30 2.50
GME 150717C00039000 C 07/17/15 39.0 1.90 2.19
GME 150717C00040000 C 07/17/15 40.0 1.56 1.83
GME 150717C00041000 C 07/17/15 41.0 1.29 1.53
GME 150717C00042000 C 07/17/15 42.0 1.04 1.27
GME 150717C00043000 C 07/17/15 43.0 0.84 1.06
GME 150717C00044000 C 07/17/15 44.0 0.66 0.87
GME 150717C00045000 C 07/17/15 45.0 0.51 0.68
GME 150717C00046000 C 07/17/15 46.0 0.39 0.56
GME 150717C00047000 C 07/17/15 47.0 0.30 0.46
GME 150717C00048000 C 07/17/15 48.0 0.23 0.38
GME 150717C00049000 C 07/17/15 49.0 0.17 0.32
GME 150717C00050000 C 07/17/15 50.0 0.13 0.26
GME 150717C00055000 C 07/17/15 55.0 0.02 0.10
GME 150717C00060000 C 07/17/15 60.0 0.00 0.08
GME 150717P00016000 P 07/17/15 16.0 0.00 0.04
GME 150717P00017000 P 07/17/15 17.0 0.01 0.04
GME 150717P00018000 P 07/17/15 18.0 0.01 0.04
GME 150717P00019000 P 07/17/15 19.0 0.02 0.05
GME 150717P00020000 P 07/17/15 20.0 0.04 0.07
GME 150717P00021000 P 07/17/15 21.0 0.06 0.10
GME 150717P00022000 P 07/17/15 22.0 0.07 0.12
GME 150717P00023000 P 07/17/15 23.0 0.10 0.16
GME 150717P00024000 P 07/17/15 24.0 0.15 0.21
GME 150717P00025000 P 07/17/15 25.0 0.19 0.28
GME 150717P00026000 P 07/17/15 26.0 0.25 0.35
GME 150717P00027000 P 07/17/15 27.0 0.33 0.44
GME 150717P00028000 P 07/17/15 28.0 0.43 0.56
GME 150717P00029000 P 07/17/15 29.0 0.56 0.70
GME 150717P00030000 P 07/17/15 30.0 0.73 0.87
GME 150717P00031000 P 07/17/15 31.0 0.90 1.11
GME 150717P00032000 P 07/17/15 32.0 1.14 1.36
GME 150717P00033000 P 07/17/15 33.0 1.43 1.68
GME 150717P00034000 P 07/17/15 34.0 1.79 1.95
GME 150717P00035000 P 07/17/15 35.0 2.19 2.35
GME 150717P00036000 P 07/17/15 36.0 2.65 2.84
GME 150717P00037000 P 07/17/15 37.0 3.20 3.40
GME 150717P00038000 P 07/17/15 38.0 3.80 4.05
GME 150717P00039000 P 07/17/15 39.0 4.35 4.70
GME 150717P00040000 P 07/17/15 40.0 5.05 5.40
GME 150717P00041000 P 07/17/15 41.0 5.75 6.10
GME 150717P00042000 P 07/17/15 42.0 6.50 6.90
GME 150717P00043000 P 07/17/15 43.0 7.30 7.70
GME 150717P00044000 P 07/17/15 44.0 8.15 8.55
GME 150717P00045000 P 07/17/15 45.0 9.00 9.40
GME 150717P00046000 P 07/17/15 46.0 9.90 10.30
GME 150717P00047000 P 07/17/15 47.0 10.25 11.25
GME 150717P00048000 P 07/17/15 48.0 11.20 12.65
GME 150717P00049000 P 07/17/15 49.0 12.10 13.55
GME 150717P00050000 P 07/17/15 50.0 13.10 14.50
GME 150717P00055000 P 07/17/15 55.0 17.95 19.70
GME 150717P00060000 P 07/17/15 60.0 21.70 25.30
GME 151016C00019000 C 10/16/15 19.0 17.00 20.75
GME 151016C00020000 C 10/16/15 20.0 15.75 19.85
GME 151016C00021000 C 10/16/15 21.0 14.70 18.85
GME 151016C00022000 C 10/16/15 22.0 13.75 17.85
GME 151016C00023000 C 10/16/15 23.0 12.75 16.85
GME 151016C00024000 C 10/16/15 24.0 11.75 15.85
GME 151016C00025000 C 10/16/15 25.0 10.85 13.95
GME 151016C00026000 C 10/16/15 26.0 10.30 13.15
GME 151016C00027000 C 10/16/15 27.0 9.30 11.65
GME 151016C00028000 C 10/16/15 28.0 8.30 10.60
GME 151016C00029000 C 10/16/15 29.0 8.30 9.65
GME 151016C00030000 C 10/16/15 30.0 7.95 8.25
GME 151016C00031000 C 10/16/15 31.0 7.15 7.45
GME 151016C00032000 C 10/16/15 32.0 6.40 6.70
GME 151016C00033000 C 10/16/15 33.0 5.70 6.00
GME 151016C00034000 C 10/16/15 34.0 5.05 5.40
GME 151016C00035000 C 10/16/15 35.0 4.50 4.80
GME 151016C00036000 C 10/16/15 36.0 3.95 4.25
GME 151016C00037000 C 10/16/15 37.0 3.45 3.75
GME 151016C00038000 C 10/16/15 38.0 3.00 3.30
GME 151016C00039000 C 10/16/15 39.0 2.61 2.92
GME 151016C00040000 C 10/16/15 40.0 2.29 2.57
GME 151016C00041000 C 10/16/15 41.0 1.96 2.25
GME 151016C00042000 C 10/16/15 42.0 1.73 1.96
GME 151016C00043000 C 10/16/15 43.0 1.50 1.71
GME 151016C00044000 C 10/16/15 44.0 1.24 1.50
GME 151016C00045000 C 10/16/15 45.0 1.04 1.30
GME 151016C00046000 C 10/16/15 46.0 0.87 1.13
GME 151016C00047000 C 10/16/15 47.0 0.72 0.98
GME 151016C00048000 C 10/16/15 48.0 0.60 0.83
GME 151016C00049000 C 10/16/15 49.0 0.50 0.72
GME 151016C00050000 C 10/16/15 50.0 0.41 0.61
GME 151016C00055000 C 10/16/15 55.0 0.14 0.30
GME 151016C00060000 C 10/16/15 60.0 0.04 0.15
GME 151016P00019000 P 10/16/15 19.0 0.09 0.20
GME 151016P00020000 P 10/16/15 20.0 0.14 0.25
GME 151016P00021000 P 10/16/15 21.0 0.19 0.32
GME 151016P00022000 P 10/16/15 22.0 0.24 0.40
GME 151016P00023000 P 10/16/15 23.0 0.35 0.49
GME 151016P00024000 P 10/16/15 24.0 0.44 0.60
GME 151016P00025000 P 10/16/15 25.0 0.59 0.73
GME 151016P00026000 P 10/16/15 26.0 0.70 0.88
GME 151016P00027000 P 10/16/15 27.0 0.87 1.06
GME 151016P00028000 P 10/16/15 28.0 1.06 1.26
GME 151016P00029000 P 10/16/15 29.0 1.28 1.50
GME 151016P00030000 P 10/16/15 30.0 1.55 1.81
GME 151016P00031000 P 10/16/15 31.0 1.89 2.10
GME 151016P00032000 P 10/16/15 32.0 2.20 2.45
GME 151016P00033000 P 10/16/15 33.0 2.58 2.89
GME 151016P00034000 P 10/16/15 34.0 3.05 3.30
GME 151016P00035000 P 10/16/15 35.0 3.50 3.80
GME 151016P00036000 P 10/16/15 36.0 4.00 4.35
GME 151016P00037000 P 10/16/15 37.0 4.55 4.90
GME 151016P00038000 P 10/16/15 38.0 5.15 5.50
GME 151016P00039000 P 10/16/15 39.0 5.75 6.10
GME 151016P00040000 P 10/16/15 40.0 6.40 6.80
GME 151016P00041000 P 10/16/15 41.0 7.10 7.55
GME 151016P00042000 P 10/16/15 42.0 7.85 8.25
GME 151016P00043000 P 10/16/15 43.0 8.60 9.05
GME 151016P00044000 P 10/16/15 44.0 9.40 9.85
GME 151016P00045000 P 10/16/15 45.0 10.25 10.70
GME 151016P00046000 P 10/16/15 46.0 11.05 11.55
GME 151016P00047000 P 10/16/15 47.0 11.95 12.40
GME 151016P00048000 P 10/16/15 48.0 12.85 13.25
GME 151016P00049000 P 10/16/15 49.0 13.75 14.20
GME 151016P00050000 P 10/16/15 50.0 14.65 15.10
GME 151016P00055000 P 10/16/15 55.0 18.75 20.25
GME 151016P00060000 P 10/16/15 60.0 23.60 25.30
GME 160115C00018000 C 01/15/16 18.0 18.00 21.80
GME 160115C00020000 C 01/15/16 20.0 16.05 19.80
GME 160115C00023000 C 01/15/16 23.0 13.00 16.80
GME 160115C00025000 C 01/15/16 25.0 11.30 14.80
GME 160115C00030000 C 01/15/16 30.0 8.25 8.60
GME 160115C00035000 C 01/15/16 35.0 5.00 5.40
GME 160115C00040000 C 01/15/16 40.0 2.91 3.25
GME 160115C00045000 C 01/15/16 45.0 1.60 1.93
GME 160115C00050000 C 01/15/16 50.0 0.82 1.08
GME 160115C00055000 C 01/15/16 55.0 0.43 0.62
GME 160115C00060000 C 01/15/16 60.0 0.21 0.36
GME 160115C00065000 C 01/15/16 65.0 0.10 0.21
GME 160115C00070000 C 01/15/16 70.0 0.03 0.13
GME 160115C00075000 C 01/15/16 75.0 0.05 0.08
GME 160115P00018000 P 01/15/16 18.0 0.22 0.32
GME 160115P00020000 P 01/15/16 20.0 0.39 0.54
GME 160115P00023000 P 01/15/16 23.0 0.75 0.93
GME 160115P00025000 P 01/15/16 25.0 1.10 1.29
GME 160115P00030000 P 01/15/16 30.0 2.56 2.70
GME 160115P00035000 P 01/15/16 35.0 4.60 4.95
GME 160115P00040000 P 01/15/16 40.0 7.55 8.00
GME 160115P00045000 P 01/15/16 45.0 11.25 11.75
GME 160115P00050000 P 01/15/16 50.0 15.50 16.00
GME 160115P00055000 P 01/15/16 55.0 18.75 21.70
GME 160115P00060000 P 01/15/16 60.0 23.60 26.90
GME 160115P00065000 P 01/15/16 65.0 28.40 31.75
GME 160115P00070000 P 01/15/16 70.0 33.30 36.65
GME 160115P00075000 P 01/15/16 75.0 38.25 41.55
GME 170120C00018000 C 01/20/17 18.0 17.95 21.80
GME 170120C00020000 C 01/20/17 20.0 16.00 20.00
GME 170120C00023000 C 01/20/17 23.0 12.95 16.90
GME 170120C00025000 C 01/20/17 25.0 11.30 14.75
GME 170120C00028000 C 01/20/17 28.0 10.50 11.15
GME 170120C00030000 C 01/20/17 30.0 9.20 9.60
GME 170120C00033000 C 01/20/17 33.0 7.55 7.95
GME 170120C00035000 C 01/20/17 35.0 6.55 7.00
GME 170120C00038000 C 01/20/17 38.0 5.30 5.80
GME 170120C00040000 C 01/20/17 40.0 4.65 5.10
GME 170120C00042000 C 01/20/17 42.0 4.00 4.50
GME 170120C00045000 C 01/20/17 45.0 3.20 3.70
GME 170120C00047000 C 01/20/17 47.0 2.79 3.15
GME 170120C00050000 C 01/20/17 50.0 2.21 2.59
GME 170120C00055000 C 01/20/17 55.0 1.46 1.83
GME 170120C00060000 C 01/20/17 60.0 0.95 1.31
GME 170120C00065000 C 01/20/17 65.0 0.61 0.93
GME 170120P00018000 P 01/20/17 18.0 1.06 1.33
GME 170120P00020000 P 01/20/17 20.0 1.49 1.77
GME 170120P00023000 P 01/20/17 23.0 2.28 2.58
GME 170120P00025000 P 01/20/17 25.0 2.91 3.20
GME 170120P00028000 P 01/20/17 28.0 4.05 4.35
GME 170120P00030000 P 01/20/17 30.0 4.95 5.15
GME 170120P00033000 P 01/20/17 33.0 6.40 6.65
GME 170120P00035000 P 01/20/17 35.0 7.50 7.90
GME 170120P00038000 P 01/20/17 38.0 9.25 9.70
GME 170120P00040000 P 01/20/17 40.0 10.55 11.05
GME 170120P00042000 P 01/20/17 42.0 11.90 12.40
GME 170120P00045000 P 01/20/17 45.0 14.10 14.65
GME 170120P00047000 P 01/20/17 47.0 15.60 16.15
GME 170120P00050000 P 01/20/17 50.0 18.00 18.55
GME 170120P00055000 P 01/20/17 55.0 22.20 22.80
GME 170120P00060000 P 01/20/17 60.0 26.65 27.25
GME 170120P00065000 P 01/20/17 65.0 31.25 31.85

OPRA data is delayed 15 minutes.