Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-29)Premium Content

Gamestop Corp Holding Company (GME)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 160603C00021000 C 06/03/16 21.0 5.45 9.00
GME 160603C00022000 C 06/03/16 22.0 4.40 7.05
GME 160603C00023000 C 06/03/16 23.0 3.45 6.05
GME 160603C00023500 C 06/03/16 23.5 3.05 5.60
GME 160603C00024000 C 06/03/16 24.0 2.56 5.00
GME 160603C00024500 C 06/03/16 24.5 2.95 4.55
GME 160603C00025000 C 06/03/16 25.0 1.47 4.20
GME 160603C00025500 C 06/03/16 25.5 1.94 3.55
GME 160603C00026000 C 06/03/16 26.0 1.41 3.05
GME 160603C00026500 C 06/03/16 26.5 1.03 2.57
GME 160603C00027000 C 06/03/16 27.0 1.78 1.96
GME 160603C00027500 C 06/03/16 27.5 1.34 1.52
GME 160603C00028000 C 06/03/16 28.0 0.92 1.09
GME 160603C00028500 C 06/03/16 28.5 0.62 0.70
GME 160603C00029000 C 06/03/16 29.0 0.37 0.43
GME 160603C00029500 C 06/03/16 29.5 0.19 0.26
GME 160603C00030000 C 06/03/16 30.0 0.10 0.11
GME 160603C00030500 C 06/03/16 30.5 0.04 0.09
GME 160603C00031000 C 06/03/16 31.0 0.02 0.05
GME 160603C00031500 C 06/03/16 31.5 0.00 0.13
GME 160603C00032000 C 06/03/16 32.0 0.00 0.05
GME 160603C00032500 C 06/03/16 32.5 0.00 0.04
GME 160603C00033000 C 06/03/16 33.0 0.00 0.06
GME 160603C00033500 C 06/03/16 33.5 0.00 0.50
GME 160603C00034000 C 06/03/16 34.0 0.00 0.07
GME 160603C00034500 C 06/03/16 34.5 0.00 0.13
GME 160603C00035000 C 06/03/16 35.0 0.00 0.05
GME 160603C00035500 C 06/03/16 35.5 0.00 0.24
GME 160603C00036000 C 06/03/16 36.0 0.00 0.13
GME 160603C00036500 C 06/03/16 36.5 0.00 0.24
GME 160603C00037000 C 06/03/16 37.0 0.00 0.13
GME 160603C00037500 C 06/03/16 37.5 0.00 0.23
GME 160603C00038000 C 06/03/16 38.0 0.00 0.31
GME 160603C00038500 C 06/03/16 38.5 0.00 0.25
GME 160603C00039000 C 06/03/16 39.0 0.00 0.25
GME 160603C00039500 C 06/03/16 39.5 0.00 0.24
GME 160603C00040000 C 06/03/16 40.0 0.00 0.25
GME 160603C00040500 C 06/03/16 40.5 0.00 0.25
GME 160603C00041000 C 06/03/16 41.0 0.00 0.25
GME 160603C00041500 C 06/03/16 41.5 0.00 0.26
GME 160603C00042000 C 06/03/16 42.0 0.00 0.03
GME 160603C00042500 C 06/03/16 42.5 0.00 0.03
GME 160603C00043000 C 06/03/16 43.0 0.00 0.03
GME 160603C00043500 C 06/03/16 43.5 0.00 0.25
GME 160603C00044000 C 06/03/16 44.0 0.00 0.25
GME 160603P00021000 P 06/03/16 21.0 0.00 0.01
GME 160603P00022000 P 06/03/16 22.0 0.00 0.13
GME 160603P00023000 P 06/03/16 23.0 0.00 0.24
GME 160603P00023500 P 06/03/16 23.5 0.00 0.17
GME 160603P00024000 P 06/03/16 24.0 0.00 0.12
GME 160603P00024500 P 06/03/16 24.5 0.00 0.10
GME 160603P00025000 P 06/03/16 25.0 0.00 0.12
GME 160603P00025500 P 06/03/16 25.5 0.00 0.13
GME 160603P00026000 P 06/03/16 26.0 0.00 0.06
GME 160603P00026500 P 06/03/16 26.5 0.02 0.06
GME 160603P00027000 P 06/03/16 27.0 0.04 0.08
GME 160603P00027500 P 06/03/16 27.5 0.09 0.13
GME 160603P00028000 P 06/03/16 28.0 0.18 0.23
GME 160603P00028500 P 06/03/16 28.5 0.34 0.40
GME 160603P00029000 P 06/03/16 29.0 0.56 0.67
GME 160603P00029500 P 06/03/16 29.5 0.88 0.99
GME 160603P00030000 P 06/03/16 30.0 1.25 1.55
GME 160603P00030500 P 06/03/16 30.5 1.64 2.18
GME 160603P00031000 P 06/03/16 31.0 2.08 2.45
GME 160603P00031500 P 06/03/16 31.5 2.56 2.95
GME 160603P00032000 P 06/03/16 32.0 2.13 3.60
GME 160603P00032500 P 06/03/16 32.5 2.55 5.40
GME 160603P00033000 P 06/03/16 33.0 3.05 5.85
GME 160603P00033500 P 06/03/16 33.5 3.50 5.10
GME 160603P00034000 P 06/03/16 34.0 3.85 6.05
GME 160603P00034500 P 06/03/16 34.5 4.30 7.40
GME 160603P00035000 P 06/03/16 35.0 5.00 6.60
GME 160603P00035500 P 06/03/16 35.5 5.50 7.10
GME 160603P00036000 P 06/03/16 36.0 5.65 9.00
GME 160603P00036500 P 06/03/16 36.5 6.20 9.20
GME 160603P00037000 P 06/03/16 37.0 6.70 9.70
GME 160603P00037500 P 06/03/16 37.5 7.40 9.00
GME 160603P00038000 P 06/03/16 38.0 7.90 9.60
GME 160603P00038500 P 06/03/16 38.5 8.15 10.00
GME 160603P00039000 P 06/03/16 39.0 8.70 12.55
GME 160603P00039500 P 06/03/16 39.5 9.35 11.00
GME 160603P00040000 P 06/03/16 40.0 9.70 13.55
GME 160603P00040500 P 06/03/16 40.5 10.35 12.00
GME 160603P00041000 P 06/03/16 41.0 10.70 14.55
GME 160603P00041500 P 06/03/16 41.5 11.20 15.05
GME 160603P00042000 P 06/03/16 42.0 11.85 15.55
GME 160603P00042500 P 06/03/16 42.5 12.20 16.05
GME 160603P00043000 P 06/03/16 43.0 12.70 16.55
GME 160603P00043500 P 06/03/16 43.5 13.15 14.95
GME 160603P00044000 P 06/03/16 44.0 13.85 17.55
GME 160610C00021000 C 06/10/16 21.0 5.45 8.05
GME 160610C00022000 C 06/10/16 22.0 4.45 8.05
GME 160610C00023000 C 06/10/16 23.0 3.75 6.95
GME 160610C00023500 C 06/10/16 23.5 2.93 6.55
GME 160610C00024000 C 06/10/16 24.0 2.45 6.05
GME 160610C00024500 C 06/10/16 24.5 1.96 5.55
GME 160610C00025000 C 06/10/16 25.0 2.46 4.05
GME 160610C00025500 C 06/10/16 25.5 1.89 3.55
GME 160610C00026000 C 06/10/16 26.0 1.81 3.10
GME 160610C00026500 C 06/10/16 26.5 1.20 2.54
GME 160610C00027000 C 06/10/16 27.0 1.80 2.01
GME 160610C00027500 C 06/10/16 27.5 1.36 1.58
GME 160610C00028000 C 06/10/16 28.0 1.01 1.19
GME 160610C00028500 C 06/10/16 28.5 0.71 0.86
GME 160610C00029000 C 06/10/16 29.0 0.47 0.57
GME 160610C00029500 C 06/10/16 29.5 0.31 0.37
GME 160610C00030000 C 06/10/16 30.0 0.19 0.24
GME 160610C00030500 C 06/10/16 30.5 0.11 0.16
GME 160610C00031000 C 06/10/16 31.0 0.06 0.12
GME 160610C00031500 C 06/10/16 31.5 0.00 0.16
GME 160610C00032000 C 06/10/16 32.0 0.00 0.07
GME 160610C00032500 C 06/10/16 32.5 0.00 0.09
GME 160610C00033000 C 06/10/16 33.0 0.00 0.06
GME 160610C00033500 C 06/10/16 33.5 0.00 0.13
GME 160610C00034000 C 06/10/16 34.0 0.00 0.13
GME 160610C00034500 C 06/10/16 34.5 0.00 0.13
GME 160610C00035000 C 06/10/16 35.0 0.00 0.09
GME 160610C00035500 C 06/10/16 35.5 0.00 0.13
GME 160610C00036000 C 06/10/16 36.0 0.00 0.13
GME 160610C00036500 C 06/10/16 36.5 0.00 0.04
GME 160610C00037000 C 06/10/16 37.0 0.00 0.04
GME 160610C00037500 C 06/10/16 37.5 0.00 0.04
GME 160610C00038000 C 06/10/16 38.0 0.00 0.07
GME 160610C00038500 C 06/10/16 38.5 0.00 0.14
GME 160610C00039000 C 06/10/16 39.0 0.00 0.04
GME 160610C00039500 C 06/10/16 39.5 0.00 0.25
GME 160610C00040000 C 06/10/16 40.0 0.00 0.24
GME 160610C00040500 C 06/10/16 40.5 0.00 0.24
GME 160610C00041000 C 06/10/16 41.0 0.00 0.25
GME 160610C00041500 C 06/10/16 41.5 0.00 0.25
GME 160610C00042000 C 06/10/16 42.0 0.00 0.24
GME 160610C00042500 C 06/10/16 42.5 0.00 0.03
GME 160610C00043000 C 06/10/16 43.0 0.00 0.03
GME 160610C00043500 C 06/10/16 43.5 0.00 0.03
GME 160610C00044000 C 06/10/16 44.0 0.00 0.03
GME 160610P00021000 P 06/10/16 21.0 0.00 0.05
GME 160610P00022000 P 06/10/16 22.0 0.00 0.05
GME 160610P00023000 P 06/10/16 23.0 0.00 0.22
GME 160610P00023500 P 06/10/16 23.5 0.00 0.24
GME 160610P00024000 P 06/10/16 24.0 0.00 0.13
GME 160610P00024500 P 06/10/16 24.5 0.00 0.23
GME 160610P00025000 P 06/10/16 25.0 0.03 0.10
GME 160610P00025500 P 06/10/16 25.5 0.00 0.38
GME 160610P00026000 P 06/10/16 26.0 0.08 0.14
GME 160610P00026500 P 06/10/16 26.5 0.11 0.31
GME 160610P00027000 P 06/10/16 27.0 0.22 0.29
GME 160610P00027500 P 06/10/16 27.5 0.34 0.41
GME 160610P00028000 P 06/10/16 28.0 0.51 0.59
GME 160610P00028500 P 06/10/16 28.5 0.69 1.10
GME 160610P00029000 P 06/10/16 29.0 0.97 1.13
GME 160610P00029500 P 06/10/16 29.5 1.31 1.48
GME 160610P00030000 P 06/10/16 30.0 1.66 1.86
GME 160610P00030500 P 06/10/16 30.5 2.07 3.45
GME 160610P00031000 P 06/10/16 31.0 2.36 3.55
GME 160610P00031500 P 06/10/16 31.5 2.95 3.50
GME 160610P00032000 P 06/10/16 32.0 2.84 4.00
GME 160610P00032500 P 06/10/16 32.5 3.00 4.50
GME 160610P00033000 P 06/10/16 33.0 3.40 6.30
GME 160610P00033500 P 06/10/16 33.5 3.90 5.50
GME 160610P00034000 P 06/10/16 34.0 4.40 7.95
GME 160610P00034500 P 06/10/16 34.5 4.90 6.50
GME 160610P00035000 P 06/10/16 35.0 5.20 8.90
GME 160610P00035500 P 06/10/16 35.5 5.70 9.50
GME 160610P00036000 P 06/10/16 36.0 6.30 8.65
GME 160610P00036500 P 06/10/16 36.5 6.70 10.45
GME 160610P00037000 P 06/10/16 37.0 7.20 10.15
GME 160610P00037500 P 06/10/16 37.5 7.60 11.45
GME 160610P00038000 P 06/10/16 38.0 8.10 11.95
GME 160610P00038500 P 06/10/16 38.5 8.45 12.50
GME 160610P00039000 P 06/10/16 39.0 9.10 12.95
GME 160610P00039500 P 06/10/16 39.5 9.45 13.50
GME 160610P00040000 P 06/10/16 40.0 10.10 13.95
GME 160610P00040500 P 06/10/16 40.5 10.60 14.45
GME 160610P00041000 P 06/10/16 41.0 11.10 14.95
GME 160610P00041500 P 06/10/16 41.5 11.60 15.45
GME 160610P00042000 P 06/10/16 42.0 12.10 15.95
GME 160610P00042500 P 06/10/16 42.5 12.60 16.45
GME 160610P00043000 P 06/10/16 43.0 13.10 16.90
GME 160610P00043500 P 06/10/16 43.5 13.60 17.45
GME 160610P00044000 P 06/10/16 44.0 14.10 17.95
GME 160617C00021000 C 06/17/16 21.0 5.55 8.95
GME 160617C00021500 C 06/17/16 21.5 5.00 8.45
GME 160617C00022000 C 06/17/16 22.0 4.45 7.95
GME 160617C00022500 C 06/17/16 22.5 4.00 7.45
GME 160617C00023000 C 06/17/16 23.0 3.55 6.90
GME 160617C00023500 C 06/17/16 23.5 3.05 6.40
GME 160617C00024000 C 06/17/16 24.0 2.93 4.95
GME 160617C00024500 C 06/17/16 24.5 3.00 4.45
GME 160617C00025000 C 06/17/16 25.0 3.20 3.95
GME 160617C00025500 C 06/17/16 25.5 2.49 3.45
GME 160617C00026000 C 06/17/16 26.0 2.74 2.90
GME 160617C00026500 C 06/17/16 26.5 2.32 2.41
GME 160617C00027000 C 06/17/16 27.0 1.88 2.05
GME 160617C00027500 C 06/17/16 27.5 1.49 1.58
GME 160617C00028000 C 06/17/16 28.0 1.06 1.22
GME 160617C00028500 C 06/17/16 28.5 0.86 0.92
GME 160617C00029000 C 06/17/16 29.0 0.62 0.69
GME 160617C00029500 C 06/17/16 29.5 0.45 0.49
GME 160617C00030000 C 06/17/16 30.0 0.31 0.35
GME 160617C00030500 C 06/17/16 30.5 0.22 0.23
GME 160617C00031000 C 06/17/16 31.0 0.14 0.17
GME 160617C00031500 C 06/17/16 31.5 0.09 0.13
GME 160617C00032000 C 06/17/16 32.0 0.06 0.10
GME 160617C00032500 C 06/17/16 32.5 0.03 0.07
GME 160617C00033000 C 06/17/16 33.0 0.02 0.06
GME 160617C00033500 C 06/17/16 33.5 0.00 0.10
GME 160617C00034000 C 06/17/16 34.0 0.00 0.07
GME 160617C00034500 C 06/17/16 34.5 0.00 0.09
GME 160617C00035000 C 06/17/16 35.0 0.00 0.04
GME 160617C00035500 C 06/17/16 35.5 0.00 0.09
GME 160617C00036000 C 06/17/16 36.0 0.00 0.06
GME 160617C00036500 C 06/17/16 36.5 0.00 0.13
GME 160617C00037000 C 06/17/16 37.0 0.00 0.09
GME 160617C00037500 C 06/17/16 37.5 0.00 0.15
GME 160617C00038000 C 06/17/16 38.0 0.00 0.13
GME 160617C00038500 C 06/17/16 38.5 0.00 0.15
GME 160617C00039000 C 06/17/16 39.0 0.00 0.15
GME 160617C00039500 C 06/17/16 39.5 0.00 0.15
GME 160617C00040000 C 06/17/16 40.0 0.00 0.15
GME 160617C00041000 C 06/17/16 41.0 0.00 0.15
GME 160617C00042000 C 06/17/16 42.0 0.00 0.15
GME 160617C00043000 C 06/17/16 43.0 0.00 0.13
GME 160617C00044000 C 06/17/16 44.0 0.00 0.13
GME 160617P00021000 P 06/17/16 21.0 0.00 0.13
GME 160617P00021500 P 06/17/16 21.5 0.00 0.16
GME 160617P00022000 P 06/17/16 22.0 0.00 0.08
GME 160617P00022500 P 06/17/16 22.5 0.00 0.13
GME 160617P00023000 P 06/17/16 23.0 0.01 0.16
GME 160617P00023500 P 06/17/16 23.5 0.01 0.15
GME 160617P00024000 P 06/17/16 24.0 0.04 0.06
GME 160617P00024500 P 06/17/16 24.5 0.05 0.09
GME 160617P00025000 P 06/17/16 25.0 0.08 0.12
GME 160617P00025500 P 06/17/16 25.5 0.12 0.16
GME 160617P00026000 P 06/17/16 26.0 0.17 0.22
GME 160617P00026500 P 06/17/16 26.5 0.24 0.30
GME 160617P00027000 P 06/17/16 27.0 0.35 0.42
GME 160617P00027500 P 06/17/16 27.5 0.49 0.57
GME 160617P00028000 P 06/17/16 28.0 0.68 0.75
GME 160617P00028500 P 06/17/16 28.5 0.91 0.98
GME 160617P00029000 P 06/17/16 29.0 1.19 1.25
GME 160617P00029500 P 06/17/16 29.5 1.46 2.05
GME 160617P00030000 P 06/17/16 30.0 1.87 1.94
GME 160617P00030500 P 06/17/16 30.5 2.21 3.10
GME 160617P00031000 P 06/17/16 31.0 2.61 3.40
GME 160617P00031500 P 06/17/16 31.5 3.05 3.45
GME 160617P00032000 P 06/17/16 32.0 3.50 4.00
GME 160617P00032500 P 06/17/16 32.5 3.20 5.45
GME 160617P00033000 P 06/17/16 33.0 4.45 5.35
GME 160617P00033500 P 06/17/16 33.5 4.80 6.40
GME 160617P00034000 P 06/17/16 34.0 5.30 6.20
GME 160617P00034500 P 06/17/16 34.5 5.95 7.45
GME 160617P00035000 P 06/17/16 35.0 6.30 7.90
GME 160617P00035500 P 06/17/16 35.5 5.90 9.35
GME 160617P00036000 P 06/17/16 36.0 6.40 9.85
GME 160617P00036500 P 06/17/16 36.5 6.95 10.45
GME 160617P00037000 P 06/17/16 37.0 7.30 10.65
GME 160617P00037500 P 06/17/16 37.5 7.95 11.40
GME 160617P00038000 P 06/17/16 38.0 8.30 11.90
GME 160617P00038500 P 06/17/16 38.5 8.70 12.40
GME 160617P00039000 P 06/17/16 39.0 9.25 12.90
GME 160617P00039500 P 06/17/16 39.5 9.60 13.40
GME 160617P00040000 P 06/17/16 40.0 10.30 13.90
GME 160617P00041000 P 06/17/16 41.0 11.25 14.90
GME 160617P00042000 P 06/17/16 42.0 12.25 15.90
GME 160617P00043000 P 06/17/16 43.0 13.25 16.90
GME 160617P00044000 P 06/17/16 44.0 14.25 17.90
GME 160624C00021000 C 06/24/16 21.0 5.45 8.25
GME 160624C00022000 C 06/24/16 22.0 4.40 8.05
GME 160624C00023000 C 06/24/16 23.0 3.35 7.25
GME 160624C00023500 C 06/24/16 23.5 2.94 6.50
GME 160624C00024000 C 06/24/16 24.0 2.50 5.25
GME 160624C00024500 C 06/24/16 24.5 2.79 4.65
GME 160624C00025000 C 06/24/16 25.0 2.46 4.10
GME 160624C00025500 C 06/24/16 25.5 2.49 3.65
GME 160624C00026000 C 06/24/16 26.0 2.09 3.15
GME 160624C00026500 C 06/24/16 26.5 1.92 2.57
GME 160624C00027000 C 06/24/16 27.0 1.81 2.14
GME 160624C00027500 C 06/24/16 27.5 1.48 1.76
GME 160624C00028000 C 06/24/16 28.0 1.15 1.43
GME 160624C00028500 C 06/24/16 28.5 0.95 1.09
GME 160624C00029000 C 06/24/16 29.0 0.73 0.84
GME 160624C00029500 C 06/24/16 29.5 0.54 0.66
GME 160624C00030000 C 06/24/16 30.0 0.40 0.49
GME 160624C00030500 C 06/24/16 30.5 0.30 0.35
GME 160624C00031000 C 06/24/16 31.0 0.21 0.27
GME 160624C00031500 C 06/24/16 31.5 0.06 0.35
GME 160624C00032000 C 06/24/16 32.0 0.04 0.21
GME 160624C00032500 C 06/24/16 32.5 0.00 0.50
GME 160624C00033000 C 06/24/16 33.0 0.00 0.13
GME 160624C00033500 C 06/24/16 33.5 0.00 0.50
GME 160624C00034000 C 06/24/16 34.0 0.00 0.13
GME 160624C00034500 C 06/24/16 34.5 0.00 0.20
GME 160624C00035000 C 06/24/16 35.0 0.00 0.09
GME 160624C00035500 C 06/24/16 35.5 0.00 0.25
GME 160624C00036000 C 06/24/16 36.0 0.00 0.10
GME 160624C00036500 C 06/24/16 36.5 0.00 0.22
GME 160624C00037000 C 06/24/16 37.0 0.00 0.11
GME 160624C00037500 C 06/24/16 37.5 0.00 0.24
GME 160624C00038000 C 06/24/16 38.0 0.00 0.22
GME 160624C00038500 C 06/24/16 38.5 0.00 0.21
GME 160624C00039000 C 06/24/16 39.0 0.00 0.25
GME 160624C00039500 C 06/24/16 39.5 0.00 0.23
GME 160624C00040000 C 06/24/16 40.0 0.00 0.23
GME 160624C00041000 C 06/24/16 41.0 0.00 0.24
GME 160624P00021000 P 06/24/16 21.0 0.00 0.24
GME 160624P00022000 P 06/24/16 22.0 0.00 0.18
GME 160624P00023000 P 06/24/16 23.0 0.00 0.30
GME 160624P00023500 P 06/24/16 23.5 0.00 0.31
GME 160624P00024000 P 06/24/16 24.0 0.05 0.41
GME 160624P00024500 P 06/24/16 24.5 0.04 0.37
GME 160624P00025000 P 06/24/16 25.0 0.13 0.33
GME 160624P00025500 P 06/24/16 25.5 0.17 0.42
GME 160624P00026000 P 06/24/16 26.0 0.25 0.32
GME 160624P00026500 P 06/24/16 26.5 0.34 0.47
GME 160624P00027000 P 06/24/16 27.0 0.46 0.59
GME 160624P00027500 P 06/24/16 27.5 0.62 0.73
GME 160624P00028000 P 06/24/16 28.0 0.80 0.92
GME 160624P00028500 P 06/24/16 28.5 1.06 1.15
GME 160624P00029000 P 06/24/16 29.0 1.27 1.71
GME 160624P00029500 P 06/24/16 29.5 1.49 2.40
GME 160624P00030000 P 06/24/16 30.0 1.89 2.44
GME 160624P00030500 P 06/24/16 30.5 2.11 3.65
GME 160624P00031000 P 06/24/16 31.0 2.56 3.25
GME 160624P00031500 P 06/24/16 31.5 2.93 3.80
GME 160624P00032000 P 06/24/16 32.0 3.40 5.10
GME 160624P00032500 P 06/24/16 32.5 2.99 6.50
GME 160624P00033000 P 06/24/16 33.0 3.40 7.00
GME 160624P00033500 P 06/24/16 33.5 3.85 7.50
GME 160624P00034000 P 06/24/16 34.0 4.30 8.00
GME 160624P00034500 P 06/24/16 34.5 4.90 8.45
GME 160624P00035000 P 06/24/16 35.0 5.40 8.95
GME 160624P00035500 P 06/24/16 35.5 5.85 9.45
GME 160624P00036000 P 06/24/16 36.0 6.35 10.00
GME 160624P00036500 P 06/24/16 36.5 6.65 10.45
GME 160624P00037000 P 06/24/16 37.0 7.15 10.95
GME 160624P00037500 P 06/24/16 37.5 7.65 11.45
GME 160624P00038000 P 06/24/16 38.0 8.05 11.95
GME 160624P00038500 P 06/24/16 38.5 8.55 12.45
GME 160624P00039000 P 06/24/16 39.0 9.05 12.95
GME 160624P00039500 P 06/24/16 39.5 9.80 13.45
GME 160624P00040000 P 06/24/16 40.0 10.10 13.95
GME 160624P00041000 P 06/24/16 41.0 11.40 15.00
GME 160701C00021000 C 07/01/16 21.0 5.50 8.25
GME 160701C00022000 C 07/01/16 22.0 4.65 8.20
GME 160701C00022500 C 07/01/16 22.5 4.15 7.45
GME 160701C00023000 C 07/01/16 23.0 3.55 7.00
GME 160701C00023500 C 07/01/16 23.5 3.20 6.40
GME 160701C00024000 C 07/01/16 24.0 2.69 5.30
GME 160701C00024500 C 07/01/16 24.5 2.24 4.80
GME 160701C00025000 C 07/01/16 25.0 2.51 4.20
GME 160701C00025500 C 07/01/16 25.5 2.55 3.60
GME 160701C00026000 C 07/01/16 26.0 2.16 3.20
GME 160701C00026500 C 07/01/16 26.5 1.99 2.67
GME 160701C00027000 C 07/01/16 27.0 1.65 2.20
GME 160701C00027500 C 07/01/16 27.5 1.46 1.90
GME 160701C00028000 C 07/01/16 28.0 1.10 1.52
GME 160701C00028500 C 07/01/16 28.5 1.07 1.23
GME 160701C00029000 C 07/01/16 29.0 0.83 0.99
GME 160701C00029500 C 07/01/16 29.5 0.66 0.76
GME 160701C00030000 C 07/01/16 30.0 0.51 0.59
GME 160701C00030500 C 07/01/16 30.5 0.39 0.45
GME 160701C00031000 C 07/01/16 31.0 0.26 0.36
GME 160701C00031500 C 07/01/16 31.5 0.04 0.45
GME 160701C00032000 C 07/01/16 32.0 0.04 0.30
GME 160701C00032500 C 07/01/16 32.5 0.05 0.25
GME 160701C00033000 C 07/01/16 33.0 0.04 0.13
GME 160701C00033500 C 07/01/16 33.5 0.00 0.25
GME 160701C00034000 C 07/01/16 34.0 0.00 0.13
GME 160701C00034500 C 07/01/16 34.5 0.00 0.25
GME 160701C00035000 C 07/01/16 35.0 0.00 0.09
GME 160701C00035500 C 07/01/16 35.5 0.00 0.25
GME 160701C00036000 C 07/01/16 36.0 0.00 0.09
GME 160701C00036500 C 07/01/16 36.5 0.00 0.19
GME 160701C00037000 C 07/01/16 37.0 0.00 0.10
GME 160701C00037500 C 07/01/16 37.5 0.00 0.23
GME 160701C00038000 C 07/01/16 38.0 0.00 0.18
GME 160701C00038500 C 07/01/16 38.5 0.00 0.24
GME 160701C00039000 C 07/01/16 39.0 0.00 0.17
GME 160701C00039500 C 07/01/16 39.5 0.00 0.22
GME 160701C00040000 C 07/01/16 40.0 0.00 0.22
GME 160701P00021000 P 07/01/16 21.0 0.00 0.24
GME 160701P00022000 P 07/01/16 22.0 0.00 0.25
GME 160701P00022500 P 07/01/16 22.5 0.00 0.25
GME 160701P00023000 P 07/01/16 23.0 0.00 0.50
GME 160701P00023500 P 07/01/16 23.5 0.00 0.50
GME 160701P00024000 P 07/01/16 24.0 0.09 0.40
GME 160701P00024500 P 07/01/16 24.5 0.14 0.20
GME 160701P00025000 P 07/01/16 25.0 0.19 0.43
GME 160701P00025500 P 07/01/16 25.5 0.25 0.39
GME 160701P00026000 P 07/01/16 26.0 0.34 0.47
GME 160701P00026500 P 07/01/16 26.5 0.48 0.52
GME 160701P00027000 P 07/01/16 27.0 0.57 0.68
GME 160701P00027500 P 07/01/16 27.5 0.73 1.22
GME 160701P00028000 P 07/01/16 28.0 0.93 1.10
GME 160701P00028500 P 07/01/16 28.5 1.16 1.78
GME 160701P00029000 P 07/01/16 29.0 1.41 1.70
GME 160701P00029500 P 07/01/16 29.5 1.65 2.21
GME 160701P00030000 P 07/01/16 30.0 2.03 2.23
GME 160701P00030500 P 07/01/16 30.5 2.18 3.70
GME 160701P00031000 P 07/01/16 31.0 2.58 3.25
GME 160701P00031500 P 07/01/16 31.5 3.05 4.65
GME 160701P00032000 P 07/01/16 32.0 3.40 4.95
GME 160701P00032500 P 07/01/16 32.5 3.10 6.30
GME 160701P00033000 P 07/01/16 33.0 3.50 6.85
GME 160701P00033500 P 07/01/16 33.5 4.00 7.30
GME 160701P00034000 P 07/01/16 34.0 4.55 7.80
GME 160701P00034500 P 07/01/16 34.5 5.00 8.25
GME 160701P00035000 P 07/01/16 35.0 5.50 8.70
GME 160701P00035500 P 07/01/16 35.5 5.90 9.15
GME 160701P00036000 P 07/01/16 36.0 6.40 9.85
GME 160701P00036500 P 07/01/16 36.5 6.80 10.30
GME 160701P00037000 P 07/01/16 37.0 7.30 10.95
GME 160701P00037500 P 07/01/16 37.5 7.80 11.50
GME 160701P00038000 P 07/01/16 38.0 8.30 11.95
GME 160701P00038500 P 07/01/16 38.5 8.60 12.45
GME 160701P00039000 P 07/01/16 39.0 9.10 13.00
GME 160701P00039500 P 07/01/16 39.5 9.70 13.50
GME 160701P00040000 P 07/01/16 40.0 10.10 13.85
GME 160708C00021000 C 07/08/16 21.0 5.45 8.25
GME 160708C00022000 C 07/08/16 22.0 4.65 8.15
GME 160708C00022500 C 07/08/16 22.5 4.15 7.65
GME 160708C00023000 C 07/08/16 23.0 3.70 7.05
GME 160708C00023500 C 07/08/16 23.5 3.05 6.55
GME 160708C00024000 C 07/08/16 24.0 2.75 6.10
GME 160708C00024500 C 07/08/16 24.5 2.21 5.60
GME 160708C00025000 C 07/08/16 25.0 2.58 4.20
GME 160708C00025500 C 07/08/16 25.5 2.55 3.60
GME 160708C00026000 C 07/08/16 26.0 2.19 3.10
GME 160708C00026500 C 07/08/16 26.5 2.09 2.80
GME 160708C00027000 C 07/08/16 27.0 1.76 2.31
GME 160708C00027500 C 07/08/16 27.5 1.46 2.00
GME 160708C00028000 C 07/08/16 28.0 1.17 1.63
GME 160708C00028500 C 07/08/16 28.5 0.94 1.35
GME 160708C00029000 C 07/08/16 29.0 0.89 1.11
GME 160708C00029500 C 07/08/16 29.5 0.66 0.88
GME 160708C00030000 C 07/08/16 30.0 0.44 0.70
GME 160708C00030500 C 07/08/16 30.5 0.46 0.53
GME 160708C00031000 C 07/08/16 31.0 0.28 0.44
GME 160708C00031500 C 07/08/16 31.5 0.16 0.33
GME 160708C00032000 C 07/08/16 32.0 0.20 0.24
GME 160708C00032500 C 07/08/16 32.5 0.03 0.50
GME 160708C00033000 C 07/08/16 33.0 0.03 0.18
GME 160708C00033500 C 07/08/16 33.5 0.03 0.25
GME 160708C00034000 C 07/08/16 34.0 0.03 0.11
GME 160708C00034500 C 07/08/16 34.5 0.00 0.25
GME 160708C00035000 C 07/08/16 35.0 0.00 0.13
GME 160708C00035500 C 07/08/16 35.5 0.00 0.25
GME 160708C00036000 C 07/08/16 36.0 0.00 0.10
GME 160708C00036500 C 07/08/16 36.5 0.00 0.40
GME 160708C00037000 C 07/08/16 37.0 0.00 0.09
GME 160708C00037500 C 07/08/16 37.5 0.00 0.27
GME 160708C00038000 C 07/08/16 38.0 0.00 0.23
GME 160708C00038500 C 07/08/16 38.5 0.00 0.19
GME 160708C00039000 C 07/08/16 39.0 0.00 0.36
GME 160708C00039500 C 07/08/16 39.5 0.00 0.21
GME 160708P00021000 P 07/08/16 21.0 0.00 0.25
GME 160708P00022000 P 07/08/16 22.0 0.00 0.25
GME 160708P00022500 P 07/08/16 22.5 0.01 0.26
GME 160708P00023000 P 07/08/16 23.0 0.01 0.29
GME 160708P00023500 P 07/08/16 23.5 0.06 0.33
GME 160708P00024000 P 07/08/16 24.0 0.09 0.39
GME 160708P00024500 P 07/08/16 24.5 0.19 0.42
GME 160708P00025000 P 07/08/16 25.0 0.26 0.40
GME 160708P00025500 P 07/08/16 25.5 0.32 0.60
GME 160708P00026000 P 07/08/16 26.0 0.40 0.65
GME 160708P00026500 P 07/08/16 26.5 0.50 0.77
GME 160708P00027000 P 07/08/16 27.0 0.66 0.87
GME 160708P00027500 P 07/08/16 27.5 0.84 1.15
GME 160708P00028000 P 07/08/16 28.0 1.04 1.32
GME 160708P00028500 P 07/08/16 28.5 1.26 1.59
GME 160708P00029000 P 07/08/16 29.0 1.52 1.80
GME 160708P00029500 P 07/08/16 29.5 1.75 2.57
GME 160708P00030000 P 07/08/16 30.0 2.11 2.35
GME 160708P00030500 P 07/08/16 30.5 2.27 3.80
GME 160708P00031000 P 07/08/16 31.0 2.74 3.25
GME 160708P00031500 P 07/08/16 31.5 3.05 4.75
GME 160708P00032000 P 07/08/16 32.0 3.50 5.00
GME 160708P00032500 P 07/08/16 32.5 3.95 5.70
GME 160708P00033000 P 07/08/16 33.0 3.50 7.00
GME 160708P00033500 P 07/08/16 33.5 4.00 7.30
GME 160708P00034000 P 07/08/16 34.0 4.30 7.75
GME 160708P00034500 P 07/08/16 34.5 5.05 8.45
GME 160708P00035000 P 07/08/16 35.0 5.30 8.75
GME 160708P00035500 P 07/08/16 35.5 6.60 8.70
GME 160708P00036000 P 07/08/16 36.0 6.30 9.60
GME 160708P00036500 P 07/08/16 36.5 6.80 10.50
GME 160708P00037000 P 07/08/16 37.0 7.30 11.00
GME 160708P00037500 P 07/08/16 37.5 7.80 11.50
GME 160708P00038000 P 07/08/16 38.0 8.30 12.00
GME 160708P00038500 P 07/08/16 38.5 8.60 12.45
GME 160708P00039000 P 07/08/16 39.0 9.10 12.95
GME 160708P00039500 P 07/08/16 39.5 10.00 13.45
GME 160715C00013000 C 07/15/16 13.0 13.45 17.15
GME 160715C00014000 C 07/15/16 14.0 12.45 16.20
GME 160715C00015000 C 07/15/16 15.0 11.45 15.20
GME 160715C00016000 C 07/15/16 16.0 10.45 13.10
GME 160715C00017000 C 07/15/16 17.0 9.50 12.10
GME 160715C00018000 C 07/15/16 18.0 8.45 11.00
GME 160715C00019000 C 07/15/16 19.0 7.75 10.00
GME 160715C00020000 C 07/15/16 20.0 7.50 8.95
GME 160715C00021000 C 07/15/16 21.0 5.50 8.90
GME 160715C00022000 C 07/15/16 22.0 4.55 7.95
GME 160715C00023000 C 07/15/16 23.0 4.20 6.45
GME 160715C00024000 C 07/15/16 24.0 3.65 4.95
GME 160715C00025000 C 07/15/16 25.0 2.86 4.00
GME 160715C00026000 C 07/15/16 26.0 2.92 3.05
GME 160715C00027000 C 07/15/16 27.0 2.12 2.31
GME 160715C00028000 C 07/15/16 28.0 1.56 1.63
GME 160715C00029000 C 07/15/16 29.0 1.07 1.12
GME 160715C00030000 C 07/15/16 30.0 0.70 0.74
GME 160715C00031000 C 07/15/16 31.0 0.44 0.47
GME 160715C00032000 C 07/15/16 32.0 0.26 0.29
GME 160715C00033000 C 07/15/16 33.0 0.15 0.17
GME 160715C00034000 C 07/15/16 34.0 0.09 0.10
GME 160715C00035000 C 07/15/16 35.0 0.04 0.06
GME 160715C00036000 C 07/15/16 36.0 0.02 0.05
GME 160715C00037000 C 07/15/16 37.0 0.00 0.04
GME 160715C00038000 C 07/15/16 38.0 0.00 0.04
GME 160715C00039000 C 07/15/16 39.0 0.00 0.03
GME 160715C00040000 C 07/15/16 40.0 0.00 0.03
GME 160715C00041000 C 07/15/16 41.0 0.00 0.03
GME 160715C00042000 C 07/15/16 42.0 0.00 0.03
GME 160715C00043000 C 07/15/16 43.0 0.00 0.03
GME 160715C00044000 C 07/15/16 44.0 0.00 0.03
GME 160715C00045000 C 07/15/16 45.0 0.00 0.03
GME 160715C00046000 C 07/15/16 46.0 0.00 0.03
GME 160715C00047000 C 07/15/16 47.0 0.00 0.03
GME 160715C00048000 C 07/15/16 48.0 0.00 0.03
GME 160715C00049000 C 07/15/16 49.0 0.00 0.03
GME 160715C00050000 C 07/15/16 50.0 0.00 0.03
GME 160715P00013000 P 07/15/16 13.0 0.00 0.03
GME 160715P00014000 P 07/15/16 14.0 0.00 0.03
GME 160715P00015000 P 07/15/16 15.0 0.00 0.03
GME 160715P00016000 P 07/15/16 16.0 0.00 0.03
GME 160715P00017000 P 07/15/16 17.0 0.00 0.04
GME 160715P00018000 P 07/15/16 18.0 0.00 0.04
GME 160715P00019000 P 07/15/16 19.0 0.01 0.04
GME 160715P00020000 P 07/15/16 20.0 0.01 0.06
GME 160715P00021000 P 07/15/16 21.0 0.06 0.09
GME 160715P00022000 P 07/15/16 22.0 0.09 0.11
GME 160715P00023000 P 07/15/16 23.0 0.13 0.19
GME 160715P00024000 P 07/15/16 24.0 0.20 0.25
GME 160715P00025000 P 07/15/16 25.0 0.32 0.37
GME 160715P00026000 P 07/15/16 26.0 0.51 0.55
GME 160715P00027000 P 07/15/16 27.0 0.79 0.82
GME 160715P00028000 P 07/15/16 28.0 1.16 1.23
GME 160715P00029000 P 07/15/16 29.0 1.66 1.71
GME 160715P00030000 P 07/15/16 30.0 2.26 2.35
GME 160715P00031000 P 07/15/16 31.0 3.00 3.10
GME 160715P00032000 P 07/15/16 32.0 3.75 4.95
GME 160715P00033000 P 07/15/16 33.0 4.35 6.00
GME 160715P00034000 P 07/15/16 34.0 5.55 6.95
GME 160715P00035000 P 07/15/16 35.0 6.50 7.90
GME 160715P00036000 P 07/15/16 36.0 6.60 9.10
GME 160715P00037000 P 07/15/16 37.0 8.30 9.95
GME 160715P00038000 P 07/15/16 38.0 9.45 10.90
GME 160715P00039000 P 07/15/16 39.0 9.55 12.85
GME 160715P00040000 P 07/15/16 40.0 10.25 13.85
GME 160715P00041000 P 07/15/16 41.0 11.45 14.85
GME 160715P00042000 P 07/15/16 42.0 12.40 15.95
GME 160715P00043000 P 07/15/16 43.0 13.25 16.65
GME 160715P00044000 P 07/15/16 44.0 14.25 17.85
GME 160715P00045000 P 07/15/16 45.0 15.40 18.95
GME 160715P00046000 P 07/15/16 46.0 16.40 19.85
GME 160715P00047000 P 07/15/16 47.0 17.35 20.95
GME 160715P00048000 P 07/15/16 48.0 18.30 21.90
GME 160715P00049000 P 07/15/16 49.0 19.40 22.90
GME 160715P00050000 P 07/15/16 50.0 20.40 23.90
GME 161021C00015000 C 10/21/16 15.0 11.50 15.45
GME 161021C00016000 C 10/21/16 16.0 10.50 13.10
GME 161021C00017000 C 10/21/16 17.0 9.50 12.10
GME 161021C00018000 C 10/21/16 18.0 8.50 11.05
GME 161021C00019000 C 10/21/16 19.0 7.50 11.50
GME 161021C00020000 C 10/21/16 20.0 6.50 10.40
GME 161021C00021000 C 10/21/16 21.0 5.55 8.25
GME 161021C00022000 C 10/21/16 22.0 5.40 7.85
GME 161021C00023000 C 10/21/16 23.0 4.95 6.30
GME 161021C00024000 C 10/21/16 24.0 5.10 5.35
GME 161021C00025000 C 10/21/16 25.0 4.40 4.65
GME 161021C00026000 C 10/21/16 26.0 3.70 4.00
GME 161021C00027000 C 10/21/16 27.0 3.10 3.40
GME 161021C00028000 C 10/21/16 28.0 2.62 2.82
GME 161021C00029000 C 10/21/16 29.0 2.14 2.29
GME 161021C00030000 C 10/21/16 30.0 1.70 1.88
GME 161021C00031000 C 10/21/16 31.0 1.35 1.52
GME 161021C00032000 C 10/21/16 32.0 1.07 1.21
GME 161021C00033000 C 10/21/16 33.0 0.81 0.99
GME 161021C00034000 C 10/21/16 34.0 0.65 0.79
GME 161021C00035000 C 10/21/16 35.0 0.50 0.60
GME 161021C00036000 C 10/21/16 36.0 0.33 0.47
GME 161021C00037000 C 10/21/16 37.0 0.25 0.37
GME 161021C00038000 C 10/21/16 38.0 0.17 0.28
GME 161021C00039000 C 10/21/16 39.0 0.12 0.22
GME 161021C00040000 C 10/21/16 40.0 0.13 0.17
GME 161021C00041000 C 10/21/16 41.0 0.05 0.14
GME 161021C00042000 C 10/21/16 42.0 0.03 0.11
GME 161021C00043000 C 10/21/16 43.0 0.02 0.09
GME 161021C00044000 C 10/21/16 44.0 0.01 0.07
GME 161021C00045000 C 10/21/16 45.0 0.01 0.07
GME 161021C00046000 C 10/21/16 46.0 0.00 0.06
GME 161021C00047000 C 10/21/16 47.0 0.00 0.05
GME 161021C00048000 C 10/21/16 48.0 0.00 0.05
GME 161021C00049000 C 10/21/16 49.0 0.00 0.04
GME 161021P00015000 P 10/21/16 15.0 0.04 0.11
GME 161021P00016000 P 10/21/16 16.0 0.08 0.14
GME 161021P00017000 P 10/21/16 17.0 0.13 0.19
GME 161021P00018000 P 10/21/16 18.0 0.17 0.27
GME 161021P00019000 P 10/21/16 19.0 0.26 0.35
GME 161021P00020000 P 10/21/16 20.0 0.35 0.46
GME 161021P00021000 P 10/21/16 21.0 0.48 0.61
GME 161021P00022000 P 10/21/16 22.0 0.63 0.72
GME 161021P00023000 P 10/21/16 23.0 0.83 0.97
GME 161021P00024000 P 10/21/16 24.0 1.07 1.19
GME 161021P00025000 P 10/21/16 25.0 1.37 1.45
GME 161021P00026000 P 10/21/16 26.0 1.72 1.80
GME 161021P00027000 P 10/21/16 27.0 2.13 2.35
GME 161021P00028000 P 10/21/16 28.0 2.61 2.79
GME 161021P00029000 P 10/21/16 29.0 3.10 3.40
GME 161021P00030000 P 10/21/16 30.0 3.70 3.90
GME 161021P00031000 P 10/21/16 31.0 4.35 4.65
GME 161021P00032000 P 10/21/16 32.0 5.05 5.35
GME 161021P00033000 P 10/21/16 33.0 5.80 6.15
GME 161021P00034000 P 10/21/16 34.0 6.60 6.95
GME 161021P00035000 P 10/21/16 35.0 6.45 8.65
GME 161021P00036000 P 10/21/16 36.0 7.65 9.90
GME 161021P00037000 P 10/21/16 37.0 8.25 11.35
GME 161021P00038000 P 10/21/16 38.0 8.70 12.70
GME 161021P00039000 P 10/21/16 39.0 9.65 13.65
GME 161021P00040000 P 10/21/16 40.0 10.55 14.45
GME 161021P00041000 P 10/21/16 41.0 11.50 15.40
GME 161021P00042000 P 10/21/16 42.0 12.50 16.40
GME 161021P00043000 P 10/21/16 43.0 13.50 17.35
GME 161021P00044000 P 10/21/16 44.0 14.65 18.35
GME 161021P00045000 P 10/21/16 45.0 15.35 19.30
GME 161021P00046000 P 10/21/16 46.0 16.70 20.35
GME 161021P00047000 P 10/21/16 47.0 17.40 21.35
GME 161021P00048000 P 10/21/16 48.0 18.40 22.35
GME 161021P00049000 P 10/21/16 49.0 19.30 23.30
GME 170120C00013000 C 01/20/17 13.0 13.50 17.40
GME 170120C00015000 C 01/20/17 15.0 11.50 15.50
GME 170120C00017000 C 01/20/17 17.0 9.45 13.45
GME 170120C00018000 C 01/20/17 18.0 8.50 12.45
GME 170120C00019000 C 01/20/17 19.0 7.50 10.35
GME 170120C00020000 C 01/20/17 20.0 6.60 9.25
GME 170120C00021000 C 01/20/17 21.0 6.45 8.20
GME 170120C00022000 C 01/20/17 22.0 7.05 7.35
GME 170120C00023000 C 01/20/17 23.0 6.25 6.55
GME 170120C00024000 C 01/20/17 24.0 5.55 5.80
GME 170120C00025000 C 01/20/17 25.0 4.85 5.15
GME 170120C00026000 C 01/20/17 26.0 4.35 4.55
GME 170120C00027000 C 01/20/17 27.0 3.80 4.00
GME 170120C00028000 C 01/20/17 28.0 3.30 3.50
GME 170120C00029000 C 01/20/17 29.0 2.78 3.00
GME 170120C00030000 C 01/20/17 30.0 2.40 2.59
GME 170120C00031000 C 01/20/17 31.0 2.04 2.22
GME 170120C00032000 C 01/20/17 32.0 1.69 1.89
GME 170120C00033000 C 01/20/17 33.0 1.32 1.63
GME 170120C00034000 C 01/20/17 34.0 1.09 1.37
GME 170120C00035000 C 01/20/17 35.0 0.95 1.16
GME 170120C00036000 C 01/20/17 36.0 0.71 0.97
GME 170120C00037000 C 01/20/17 37.0 0.58 0.81
GME 170120C00038000 C 01/20/17 38.0 0.54 0.63
GME 170120C00039000 C 01/20/17 39.0 0.37 0.56
GME 170120C00040000 C 01/20/17 40.0 0.37 0.46
GME 170120C00041000 C 01/20/17 41.0 0.29 0.39
GME 170120C00042000 C 01/20/17 42.0 0.19 0.32
GME 170120C00043000 C 01/20/17 43.0 0.18 0.27
GME 170120C00044000 C 01/20/17 44.0 0.14 0.21
GME 170120C00045000 C 01/20/17 45.0 0.11 0.17
GME 170120C00046000 C 01/20/17 46.0 0.06 0.15
GME 170120C00047000 C 01/20/17 47.0 0.05 0.12
GME 170120C00048000 C 01/20/17 48.0 0.02 0.10
GME 170120C00049000 C 01/20/17 49.0 0.01 0.09
GME 170120C00050000 C 01/20/17 50.0 0.01 0.08
GME 170120C00055000 C 01/20/17 55.0 0.00 0.05
GME 170120C00060000 C 01/20/17 60.0 0.00 0.04
GME 170120C00065000 C 01/20/17 65.0 0.00 0.03
GME 170120C00070000 C 01/20/17 70.0 0.00 0.03
GME 170120P00013000 P 01/20/17 13.0 0.10 0.14
GME 170120P00015000 P 01/20/17 15.0 0.22 0.30
GME 170120P00017000 P 01/20/17 17.0 0.38 0.50
GME 170120P00018000 P 01/20/17 18.0 0.51 0.59
GME 170120P00019000 P 01/20/17 19.0 0.65 0.79
GME 170120P00020000 P 01/20/17 20.0 0.83 0.94
GME 170120P00021000 P 01/20/17 21.0 1.04 1.13
GME 170120P00022000 P 01/20/17 22.0 1.28 1.47
GME 170120P00023000 P 01/20/17 23.0 1.60 1.70
GME 170120P00024000 P 01/20/17 24.0 1.87 2.04
GME 170120P00025000 P 01/20/17 25.0 2.23 2.49
GME 170120P00026000 P 01/20/17 26.0 2.65 2.86
GME 170120P00027000 P 01/20/17 27.0 3.10 3.35
GME 170120P00028000 P 01/20/17 28.0 3.60 3.80
GME 170120P00029000 P 01/20/17 29.0 4.15 4.35
GME 170120P00030000 P 01/20/17 30.0 4.70 5.05
GME 170120P00031000 P 01/20/17 31.0 5.35 5.60
GME 170120P00032000 P 01/20/17 32.0 6.00 6.35
GME 170120P00033000 P 01/20/17 33.0 6.75 7.05
GME 170120P00034000 P 01/20/17 34.0 7.50 7.85
GME 170120P00035000 P 01/20/17 35.0 8.30 8.65
GME 170120P00036000 P 01/20/17 36.0 9.10 9.45
GME 170120P00037000 P 01/20/17 37.0 9.10 11.35
GME 170120P00038000 P 01/20/17 38.0 10.65 12.15
GME 170120P00039000 P 01/20/17 39.0 10.35 13.15
GME 170120P00040000 P 01/20/17 40.0 11.35 13.95
GME 170120P00041000 P 01/20/17 41.0 13.30 15.05
GME 170120P00042000 P 01/20/17 42.0 13.10 16.95
GME 170120P00043000 P 01/20/17 43.0 14.10 17.90
GME 170120P00044000 P 01/20/17 44.0 14.80 18.85
GME 170120P00045000 P 01/20/17 45.0 15.90 19.85
GME 170120P00046000 P 01/20/17 46.0 16.75 20.80
GME 170120P00047000 P 01/20/17 47.0 17.90 21.80
GME 170120P00048000 P 01/20/17 48.0 18.75 22.75
GME 170120P00049000 P 01/20/17 49.0 19.70 23.75
GME 170120P00050000 P 01/20/17 50.0 20.90 24.75
GME 170120P00055000 P 01/20/17 55.0 25.70 29.70
GME 170120P00060000 P 01/20/17 60.0 30.70 34.60
GME 170120P00065000 P 01/20/17 65.0 35.70 39.60
GME 170120P00070000 P 01/20/17 70.0 40.60 44.60
GME 180119C00013000 C 01/19/18 13.0 13.30 17.50
GME 180119C00015000 C 01/19/18 15.0 11.30 15.50
GME 180119C00018000 C 01/19/18 18.0 9.50 12.80
GME 180119C00020000 C 01/19/18 20.0 6.50 10.75
GME 180119C00023000 C 01/19/18 23.0 6.20 7.65
GME 180119C00025000 C 01/19/18 25.0 5.00 6.30
GME 180119C00028000 C 01/19/18 28.0 3.50 5.15
GME 180119C00030000 C 01/19/18 30.0 2.67 4.05
GME 180119C00033000 C 01/19/18 33.0 2.68 3.00
GME 180119C00035000 C 01/19/18 35.0 1.33 2.91
GME 180119C00038000 C 01/19/18 38.0 0.77 2.29
GME 180119C00040000 C 01/19/18 40.0 1.00 1.75
GME 180119C00042000 C 01/19/18 42.0 0.34 1.47
GME 180119C00045000 C 01/19/18 45.0 0.27 1.17
GME 180119C00047000 C 01/19/18 47.0 0.10 1.07
GME 180119C00050000 C 01/19/18 50.0 0.00 0.84
GME 180119C00055000 C 01/19/18 55.0 0.00 0.56
GME 180119C00060000 C 01/19/18 60.0 0.00 0.41
GME 180119C00065000 C 01/19/18 65.0 0.00 0.30
GME 180119P00013000 P 01/19/18 13.0 0.65 0.95
GME 180119P00015000 P 01/19/18 15.0 0.78 1.23
GME 180119P00018000 P 01/19/18 18.0 1.48 2.22
GME 180119P00020000 P 01/19/18 20.0 2.05 3.05
GME 180119P00023000 P 01/19/18 23.0 3.35 4.15
GME 180119P00025000 P 01/19/18 25.0 4.10 5.25
GME 180119P00028000 P 01/19/18 28.0 5.70 7.50
GME 180119P00030000 P 01/19/18 30.0 6.90 8.75
GME 180119P00033000 P 01/19/18 33.0 8.95 10.95
GME 180119P00035000 P 01/19/18 35.0 10.45 12.40
GME 180119P00038000 P 01/19/18 38.0 12.85 14.75
GME 180119P00040000 P 01/19/18 40.0 14.55 16.45
GME 180119P00042000 P 01/19/18 42.0 16.35 18.15
GME 180119P00045000 P 01/19/18 45.0 17.00 21.45
GME 180119P00047000 P 01/19/18 47.0 19.00 23.45
GME 180119P00050000 P 01/19/18 50.0 22.00 26.20
GME 180119P00055000 P 01/19/18 55.0 26.75 31.00
GME 180119P00060000 P 01/19/18 60.0 31.50 35.80
GME 180119P00065000 P 01/19/18 65.0 36.50 40.60

OPRA data is delayed 15 minutes.