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 (2016-07-29)Premium Content

Gamestop Corp Holding Company (GME)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 160902C00021000 C 09/02/16 21.0 6.55 8.45
GME 160902C00022000 C 09/02/16 22.0 6.05 6.75
GME 160902C00023000 C 09/02/16 23.0 5.05 5.75
GME 160902C00023500 C 09/02/16 23.5 4.65 5.25
GME 160902C00024000 C 09/02/16 24.0 4.05 4.75
GME 160902C00024500 C 09/02/16 24.5 3.65 4.25
GME 160902C00025000 C 09/02/16 25.0 3.20 3.80
GME 160902C00025500 C 09/02/16 25.5 2.69 3.15
GME 160902C00026000 C 09/02/16 26.0 2.16 2.69
GME 160902C00026500 C 09/02/16 26.5 1.71 2.17
GME 160902C00027000 C 09/02/16 27.0 1.19 1.66
GME 160902C00027500 C 09/02/16 27.5 0.81 1.10
GME 160902C00028000 C 09/02/16 28.0 0.50 0.65
GME 160902C00028500 C 09/02/16 28.5 0.20 0.29
GME 160902C00029000 C 09/02/16 29.0 0.05 0.13
GME 160902C00029500 C 09/02/16 29.5 0.00 0.13
GME 160902C00030000 C 09/02/16 30.0 0.00 0.07
GME 160902C00030500 C 09/02/16 30.5 0.00 0.10
GME 160902C00031000 C 09/02/16 31.0 0.00 0.13
GME 160902C00031500 C 09/02/16 31.5 0.00 0.13
GME 160902C00032000 C 09/02/16 32.0 0.00 0.05
GME 160902C00032500 C 09/02/16 32.5 0.00 0.01
GME 160902C00033000 C 09/02/16 33.0 0.00 0.05
GME 160902C00033500 C 09/02/16 33.5 0.00 0.01
GME 160902C00034000 C 09/02/16 34.0 0.00 0.03
GME 160902C00034500 C 09/02/16 34.5 0.00 0.05
GME 160902C00035000 C 09/02/16 35.0 0.00 0.02
GME 160902C00035500 C 09/02/16 35.5 0.00 0.13
GME 160902C00036000 C 09/02/16 36.0 0.00 0.10
GME 160902C00036500 C 09/02/16 36.5 0.00 0.13
GME 160902C00037000 C 09/02/16 37.0 0.00 0.13
GME 160902C00037500 C 09/02/16 37.5 0.00 0.13
GME 160902C00038000 C 09/02/16 38.0 0.00 0.13
GME 160902C00038500 C 09/02/16 38.5 0.00 0.13
GME 160902C00039000 C 09/02/16 39.0 0.00 0.13
GME 160902C00039500 C 09/02/16 39.5 0.00 0.13
GME 160902C00040000 C 09/02/16 40.0 0.00 0.13
GME 160902P00021000 P 09/02/16 21.0 0.00 0.01
GME 160902P00022000 P 09/02/16 22.0 0.00 0.01
GME 160902P00023000 P 09/02/16 23.0 0.00 0.01
GME 160902P00023500 P 09/02/16 23.5 0.00 0.02
GME 160902P00024000 P 09/02/16 24.0 0.00 0.07
GME 160902P00024500 P 09/02/16 24.5 0.00 0.08
GME 160902P00025000 P 09/02/16 25.0 0.00 0.08
GME 160902P00025500 P 09/02/16 25.5 0.00 0.02
GME 160902P00026000 P 09/02/16 26.0 0.00 0.08
GME 160902P00026500 P 09/02/16 26.5 0.00 0.13
GME 160902P00027000 P 09/02/16 27.0 0.00 0.09
GME 160902P00027500 P 09/02/16 27.5 0.01 0.11
GME 160902P00028000 P 09/02/16 28.0 0.11 0.19
GME 160902P00028500 P 09/02/16 28.5 0.31 0.41
GME 160902P00029000 P 09/02/16 29.0 0.58 0.76
GME 160902P00029500 P 09/02/16 29.5 0.92 1.26
GME 160902P00030000 P 09/02/16 30.0 1.48 1.77
GME 160902P00030500 P 09/02/16 30.5 1.98 2.23
GME 160902P00031000 P 09/02/16 31.0 2.31 2.80
GME 160902P00031500 P 09/02/16 31.5 2.81 3.20
GME 160902P00032000 P 09/02/16 32.0 3.25 3.80
GME 160902P00032500 P 09/02/16 32.5 3.70 4.40
GME 160902P00033000 P 09/02/16 33.0 4.20 4.90
GME 160902P00033500 P 09/02/16 33.5 4.60 5.40
GME 160902P00034000 P 09/02/16 34.0 5.25 5.95
GME 160902P00034500 P 09/02/16 34.5 5.75 6.35
GME 160902P00035000 P 09/02/16 35.0 6.25 6.80
GME 160902P00035500 P 09/02/16 35.5 6.75 7.35
GME 160902P00036000 P 09/02/16 36.0 7.25 8.00
GME 160902P00036500 P 09/02/16 36.5 6.00 10.30
GME 160902P00037000 P 09/02/16 37.0 7.45 9.10
GME 160902P00037500 P 09/02/16 37.5 7.00 10.80
GME 160902P00038000 P 09/02/16 38.0 8.45 10.10
GME 160902P00038500 P 09/02/16 38.5 8.00 10.70
GME 160902P00039000 P 09/02/16 39.0 8.50 10.80
GME 160902P00039500 P 09/02/16 39.5 9.40 11.75
GME 160902P00040000 P 09/02/16 40.0 10.05 12.05
GME 160909C00024000 C 09/09/16 24.0 4.20 4.80
GME 160909C00024500 C 09/09/16 24.5 3.70 4.30
GME 160909C00025000 C 09/09/16 25.0 3.20 3.80
GME 160909C00025500 C 09/09/16 25.5 2.69 3.25
GME 160909C00026000 C 09/09/16 26.0 2.21 2.69
GME 160909C00026500 C 09/09/16 26.5 1.68 2.17
GME 160909C00027000 C 09/09/16 27.0 1.29 1.66
GME 160909C00027500 C 09/09/16 27.5 0.97 1.10
GME 160909C00028000 C 09/09/16 28.0 0.60 0.72
GME 160909C00028500 C 09/09/16 28.5 0.36 0.43
GME 160909C00029000 C 09/09/16 29.0 0.18 0.25
GME 160909C00029500 C 09/09/16 29.5 0.07 0.16
GME 160909C00030000 C 09/09/16 30.0 0.05 0.13
GME 160909C00030500 C 09/09/16 30.5 0.00 0.11
GME 160909C00031000 C 09/09/16 31.0 0.00 0.09
GME 160909C00031500 C 09/09/16 31.5 0.00 0.10
GME 160909C00032000 C 09/09/16 32.0 0.00 0.08
GME 160909C00032500 C 09/09/16 32.5 0.00 0.01
GME 160909C00033000 C 09/09/16 33.0 0.00 0.07
GME 160909C00033500 C 09/09/16 33.5 0.00 0.07
GME 160909C00034000 C 09/09/16 34.0 0.00 0.04
GME 160909C00034500 C 09/09/16 34.5 0.00 0.07
GME 160909C00035000 C 09/09/16 35.0 0.00 0.07
GME 160909C00035500 C 09/09/16 35.5 0.00 0.07
GME 160909C00036000 C 09/09/16 36.0 0.00 0.07
GME 160909C00036500 C 09/09/16 36.5 0.00 0.07
GME 160909C00037000 C 09/09/16 37.0 0.00 0.07
GME 160909C00037500 C 09/09/16 37.5 0.00 0.07
GME 160909C00038000 C 09/09/16 38.0 0.00 0.07
GME 160909C00038500 C 09/09/16 38.5 0.00 0.13
GME 160909C00039000 C 09/09/16 39.0 0.00 0.13
GME 160909C00039500 C 09/09/16 39.5 0.00 0.13
GME 160909C00040000 C 09/09/16 40.0 0.00 0.13
GME 160909P00024000 P 09/09/16 24.0 0.00 0.13
GME 160909P00024500 P 09/09/16 24.5 0.00 0.13
GME 160909P00025000 P 09/09/16 25.0 0.00 0.13
GME 160909P00025500 P 09/09/16 25.5 0.00 0.13
GME 160909P00026000 P 09/09/16 26.0 0.00 0.13
GME 160909P00026500 P 09/09/16 26.5 0.04 0.14
GME 160909P00027000 P 09/09/16 27.0 0.15 0.22
GME 160909P00027500 P 09/09/16 27.5 0.25 0.35
GME 160909P00028000 P 09/09/16 28.0 0.45 0.56
GME 160909P00028500 P 09/09/16 28.5 0.73 0.87
GME 160909P00029000 P 09/09/16 29.0 1.00 1.24
GME 160909P00029500 P 09/09/16 29.5 1.48 1.68
GME 160909P00030000 P 09/09/16 30.0 1.81 2.21
GME 160909P00030500 P 09/09/16 30.5 2.25 2.67
GME 160909P00031000 P 09/09/16 31.0 2.73 3.20
GME 160909P00031500 P 09/09/16 31.5 3.15 3.75
GME 160909P00032000 P 09/09/16 32.0 3.60 4.20
GME 160909P00032500 P 09/09/16 32.5 4.10 4.70
GME 160909P00033000 P 09/09/16 33.0 4.60 5.15
GME 160909P00033500 P 09/09/16 33.5 5.10 5.70
GME 160909P00034000 P 09/09/16 34.0 5.60 6.25
GME 160909P00034500 P 09/09/16 34.5 6.10 6.75
GME 160909P00035000 P 09/09/16 35.0 6.60 7.35
GME 160909P00035500 P 09/09/16 35.5 7.10 7.75
GME 160909P00036000 P 09/09/16 36.0 5.85 8.35
GME 160909P00036500 P 09/09/16 36.5 6.90 8.75
GME 160909P00037000 P 09/09/16 37.0 6.65 9.25
GME 160909P00037500 P 09/09/16 37.5 7.20 9.75
GME 160909P00038000 P 09/09/16 38.0 7.60 10.25
GME 160909P00038500 P 09/09/16 38.5 8.10 10.75
GME 160909P00039000 P 09/09/16 39.0 8.60 11.25
GME 160909P00039500 P 09/09/16 39.5 9.10 11.75
GME 160909P00040000 P 09/09/16 40.0 9.85 12.25
GME 160916C00019000 C 09/16/16 19.0 9.15 9.55
GME 160916C00019500 C 09/16/16 19.5 7.10 9.70
GME 160916C00020000 C 09/16/16 20.0 6.65 9.05
GME 160916C00020500 C 09/16/16 20.5 6.10 8.55
GME 160916C00021000 C 09/16/16 21.0 7.15 7.75
GME 160916C00021500 C 09/16/16 21.5 6.65 7.30
GME 160916C00022000 C 09/16/16 22.0 6.10 6.80
GME 160916C00022500 C 09/16/16 22.5 5.65 6.30
GME 160916C00023000 C 09/16/16 23.0 5.25 5.55
GME 160916C00023500 C 09/16/16 23.5 4.75 5.05
GME 160916C00024000 C 09/16/16 24.0 4.25 4.55
GME 160916C00024500 C 09/16/16 24.5 3.75 4.05
GME 160916C00025000 C 09/16/16 25.0 3.25 3.60
GME 160916C00025500 C 09/16/16 25.5 2.77 3.05
GME 160916C00026000 C 09/16/16 26.0 2.32 2.66
GME 160916C00026500 C 09/16/16 26.5 1.86 2.06
GME 160916C00027000 C 09/16/16 27.0 1.44 1.58
GME 160916C00027500 C 09/16/16 27.5 1.07 1.15
GME 160916C00028000 C 09/16/16 28.0 0.75 0.82
GME 160916C00028500 C 09/16/16 28.5 0.49 0.56
GME 160916C00029000 C 09/16/16 29.0 0.34 0.38
GME 160916C00029500 C 09/16/16 29.5 0.20 0.24
GME 160916C00030000 C 09/16/16 30.0 0.12 0.16
GME 160916C00030500 C 09/16/16 30.5 0.08 0.11
GME 160916C00031000 C 09/16/16 31.0 0.05 0.08
GME 160916C00031500 C 09/16/16 31.5 0.03 0.05
GME 160916C00032000 C 09/16/16 32.0 0.01 0.03
GME 160916C00032500 C 09/16/16 32.5 0.01 0.02
GME 160916C00033000 C 09/16/16 33.0 0.00 0.03
GME 160916C00033500 C 09/16/16 33.5 0.00 0.03
GME 160916C00034000 C 09/16/16 34.0 0.00 0.04
GME 160916C00034500 C 09/16/16 34.5 0.00 0.03
GME 160916C00035000 C 09/16/16 35.0 0.00 0.02
GME 160916C00035500 C 09/16/16 35.5 0.00 0.08
GME 160916C00036000 C 09/16/16 36.0 0.00 0.02
GME 160916C00036500 C 09/16/16 36.5 0.00 0.07
GME 160916C00037000 C 09/16/16 37.0 0.00 0.07
GME 160916C00037500 C 09/16/16 37.5 0.00 0.03
GME 160916C00038000 C 09/16/16 38.0 0.00 0.07
GME 160916C00039000 C 09/16/16 39.0 0.00 0.07
GME 160916C00040000 C 09/16/16 40.0 0.00 0.05
GME 160916C00041000 C 09/16/16 41.0 0.00 0.07
GME 160916P00019000 P 09/16/16 19.0 0.00 0.08
GME 160916P00019500 P 09/16/16 19.5 0.00 0.08
GME 160916P00020000 P 09/16/16 20.0 0.00 0.08
GME 160916P00020500 P 09/16/16 20.5 0.00 0.08
GME 160916P00021000 P 09/16/16 21.0 0.00 0.08
GME 160916P00021500 P 09/16/16 21.5 0.00 0.07
GME 160916P00022000 P 09/16/16 22.0 0.00 0.02
GME 160916P00022500 P 09/16/16 22.5 0.00 0.02
GME 160916P00023000 P 09/16/16 23.0 0.00 0.02
GME 160916P00023500 P 09/16/16 23.5 0.00 0.02
GME 160916P00024000 P 09/16/16 24.0 0.01 0.03
GME 160916P00024500 P 09/16/16 24.5 0.02 0.04
GME 160916P00025000 P 09/16/16 25.0 0.03 0.06
GME 160916P00025500 P 09/16/16 25.5 0.06 0.09
GME 160916P00026000 P 09/16/16 26.0 0.11 0.14
GME 160916P00026500 P 09/16/16 26.5 0.19 0.22
GME 160916P00027000 P 09/16/16 27.0 0.30 0.36
GME 160916P00027500 P 09/16/16 27.5 0.46 0.50
GME 160916P00028000 P 09/16/16 28.0 0.67 0.73
GME 160916P00028500 P 09/16/16 28.5 0.94 1.03
GME 160916P00029000 P 09/16/16 29.0 1.27 1.35
GME 160916P00029500 P 09/16/16 29.5 1.60 1.74
GME 160916P00030000 P 09/16/16 30.0 2.00 2.17
GME 160916P00030500 P 09/16/16 30.5 2.35 2.70
GME 160916P00031000 P 09/16/16 31.0 2.79 3.15
GME 160916P00031500 P 09/16/16 31.5 3.15 3.75
GME 160916P00032000 P 09/16/16 32.0 3.75 4.20
GME 160916P00032500 P 09/16/16 32.5 4.15 4.60
GME 160916P00033000 P 09/16/16 33.0 4.60 5.15
GME 160916P00033500 P 09/16/16 33.5 5.10 5.60
GME 160916P00034000 P 09/16/16 34.0 5.60 6.20
GME 160916P00034500 P 09/16/16 34.5 6.10 6.60
GME 160916P00035000 P 09/16/16 35.0 6.60 7.15
GME 160916P00035500 P 09/16/16 35.5 7.10 7.65
GME 160916P00036000 P 09/16/16 36.0 7.60 8.15
GME 160916P00036500 P 09/16/16 36.5 7.25 8.65
GME 160916P00037000 P 09/16/16 37.0 7.75 9.15
GME 160916P00037500 P 09/16/16 37.5 8.25 9.65
GME 160916P00038000 P 09/16/16 38.0 8.75 10.20
GME 160916P00039000 P 09/16/16 39.0 8.75 11.10
GME 160916P00040000 P 09/16/16 40.0 10.75 12.15
GME 160916P00041000 P 09/16/16 41.0 12.00 13.15
GME 160923C00020000 C 09/23/16 20.0 7.55 9.45
GME 160923C00022500 C 09/23/16 22.5 5.70 6.30
GME 160923C00023000 C 09/23/16 23.0 5.20 5.80
GME 160923C00023500 C 09/23/16 23.5 4.55 5.30
GME 160923C00024000 C 09/23/16 24.0 4.15 4.80
GME 160923C00024500 C 09/23/16 24.5 3.55 4.30
GME 160923C00025000 C 09/23/16 25.0 3.20 3.75
GME 160923C00025500 C 09/23/16 25.5 2.73 3.25
GME 160923C00026000 C 09/23/16 26.0 2.23 2.66
GME 160923C00026500 C 09/23/16 26.5 1.86 2.15
GME 160923C00027000 C 09/23/16 27.0 1.49 1.64
GME 160923C00027500 C 09/23/16 27.5 1.17 1.28
GME 160923C00028000 C 09/23/16 28.0 0.83 0.97
GME 160923C00028500 C 09/23/16 28.5 0.64 0.72
GME 160923C00029000 C 09/23/16 29.0 0.42 0.53
GME 160923C00029500 C 09/23/16 29.5 0.29 0.39
GME 160923C00030000 C 09/23/16 30.0 0.18 0.30
GME 160923C00030500 C 09/23/16 30.5 0.10 0.20
GME 160923C00031000 C 09/23/16 31.0 0.05 0.22
GME 160923C00031500 C 09/23/16 31.5 0.02 0.14
GME 160923C00032000 C 09/23/16 32.0 0.00 0.14
GME 160923C00032500 C 09/23/16 32.5 0.00 0.12
GME 160923C00033000 C 09/23/16 33.0 0.00 0.10
GME 160923C00033500 C 09/23/16 33.5 0.00 0.09
GME 160923C00034000 C 09/23/16 34.0 0.00 0.09
GME 160923C00034500 C 09/23/16 34.5 0.00 0.08
GME 160923C00035000 C 09/23/16 35.0 0.00 0.08
GME 160923C00035500 C 09/23/16 35.5 0.00 0.08
GME 160923C00036000 C 09/23/16 36.0 0.00 0.08
GME 160923C00036500 C 09/23/16 36.5 0.00 0.08
GME 160923C00037000 C 09/23/16 37.0 0.00 0.08
GME 160923C00037500 C 09/23/16 37.5 0.00 0.08
GME 160923C00038000 C 09/23/16 38.0 0.00 0.08
GME 160923C00038500 C 09/23/16 38.5 0.00 0.10
GME 160923C00039000 C 09/23/16 39.0 0.00 0.12
GME 160923C00039500 C 09/23/16 39.5 0.00 0.07
GME 160923C00040000 C 09/23/16 40.0 0.00 0.07
GME 160923P00020000 P 09/23/16 20.0 0.00 0.13
GME 160923P00022500 P 09/23/16 22.5 0.00 0.13
GME 160923P00023000 P 09/23/16 23.0 0.00 0.13
GME 160923P00023500 P 09/23/16 23.5 0.00 0.13
GME 160923P00024000 P 09/23/16 24.0 0.00 0.13
GME 160923P00024500 P 09/23/16 24.5 0.01 0.14
GME 160923P00025000 P 09/23/16 25.0 0.05 0.14
GME 160923P00025500 P 09/23/16 25.5 0.11 0.23
GME 160923P00026000 P 09/23/16 26.0 0.19 0.29
GME 160923P00026500 P 09/23/16 26.5 0.29 0.39
GME 160923P00027000 P 09/23/16 27.0 0.42 0.51
GME 160923P00027500 P 09/23/16 27.5 0.58 0.68
GME 160923P00028000 P 09/23/16 28.0 0.80 0.94
GME 160923P00028500 P 09/23/16 28.5 1.06 1.18
GME 160923P00029000 P 09/23/16 29.0 1.36 1.53
GME 160923P00029500 P 09/23/16 29.5 1.73 1.88
GME 160923P00030000 P 09/23/16 30.0 2.05 2.30
GME 160923P00030500 P 09/23/16 30.5 2.47 2.80
GME 160923P00031000 P 09/23/16 31.0 2.88 3.25
GME 160923P00031500 P 09/23/16 31.5 3.20 3.70
GME 160923P00032000 P 09/23/16 32.0 3.70 4.20
GME 160923P00032500 P 09/23/16 32.5 4.15 4.75
GME 160923P00033000 P 09/23/16 33.0 4.65 5.25
GME 160923P00033500 P 09/23/16 33.5 5.15 5.70
GME 160923P00034000 P 09/23/16 34.0 5.60 6.20
GME 160923P00034500 P 09/23/16 34.5 6.10 6.75
GME 160923P00035000 P 09/23/16 35.0 6.60 7.25
GME 160923P00035500 P 09/23/16 35.5 7.10 7.75
GME 160923P00036000 P 09/23/16 36.0 5.90 9.90
GME 160923P00036500 P 09/23/16 36.5 6.10 10.55
GME 160923P00037000 P 09/23/16 37.0 6.90 10.60
GME 160923P00037500 P 09/23/16 37.5 7.95 9.95
GME 160923P00038000 P 09/23/16 38.0 7.65 12.00
GME 160923P00038500 P 09/23/16 38.5 8.10 10.70
GME 160923P00039000 P 09/23/16 39.0 9.95 11.70
GME 160923P00039500 P 09/23/16 39.5 9.25 11.95
GME 160923P00040000 P 09/23/16 40.0 11.05 12.60
GME 160930C00023000 C 09/30/16 23.0 5.20 5.80
GME 160930C00023500 C 09/30/16 23.5 4.60 5.30
GME 160930C00024000 C 09/30/16 24.0 4.20 4.80
GME 160930C00024500 C 09/30/16 24.5 3.70 4.30
GME 160930C00025000 C 09/30/16 25.0 3.15 3.75
GME 160930C00025500 C 09/30/16 25.5 2.71 3.25
GME 160930C00026000 C 09/30/16 26.0 2.30 2.65
GME 160930C00026500 C 09/30/16 26.5 1.92 2.11
GME 160930C00027000 C 09/30/16 27.0 1.55 1.72
GME 160930C00027500 C 09/30/16 27.5 1.27 1.39
GME 160930C00028000 C 09/30/16 28.0 0.96 1.09
GME 160930C00028500 C 09/30/16 28.5 0.73 0.86
GME 160930C00029000 C 09/30/16 29.0 0.55 0.66
GME 160930C00029500 C 09/30/16 29.5 0.40 0.50
GME 160930C00030000 C 09/30/16 30.0 0.29 0.38
GME 160930C00030500 C 09/30/16 30.5 0.19 0.30
GME 160930C00031000 C 09/30/16 31.0 0.13 0.26
GME 160930C00031500 C 09/30/16 31.5 0.07 0.21
GME 160930C00032000 C 09/30/16 32.0 0.04 0.15
GME 160930C00032500 C 09/30/16 32.5 0.01 0.15
GME 160930C00033000 C 09/30/16 33.0 0.00 0.13
GME 160930C00033500 C 09/30/16 33.5 0.00 0.11
GME 160930C00034000 C 09/30/16 34.0 0.00 0.10
GME 160930C00034500 C 09/30/16 34.5 0.00 0.09
GME 160930C00035000 C 09/30/16 35.0 0.00 0.09
GME 160930C00035500 C 09/30/16 35.5 0.00 0.08
GME 160930C00036000 C 09/30/16 36.0 0.00 0.08
GME 160930C00036500 C 09/30/16 36.5 0.00 0.08
GME 160930C00037000 C 09/30/16 37.0 0.00 0.08
GME 160930C00037500 C 09/30/16 37.5 0.00 0.08
GME 160930C00038000 C 09/30/16 38.0 0.00 0.08
GME 160930C00038500 C 09/30/16 38.5 0.00 0.08
GME 160930C00039000 C 09/30/16 39.0 0.00 0.08
GME 160930C00039500 C 09/30/16 39.5 0.00 0.08
GME 160930P00023000 P 09/30/16 23.0 0.00 0.12
GME 160930P00023500 P 09/30/16 23.5 0.00 0.14
GME 160930P00024000 P 09/30/16 24.0 0.03 0.17
GME 160930P00024500 P 09/30/16 24.5 0.06 0.20
GME 160930P00025000 P 09/30/16 25.0 0.10 0.25
GME 160930P00025500 P 09/30/16 25.5 0.19 0.27
GME 160930P00026000 P 09/30/16 26.0 0.28 0.38
GME 160930P00026500 P 09/30/16 26.5 0.40 0.49
GME 160930P00027000 P 09/30/16 27.0 0.54 0.63
GME 160930P00027500 P 09/30/16 27.5 0.72 0.82
GME 160930P00028000 P 09/30/16 28.0 0.94 1.04
GME 160930P00028500 P 09/30/16 28.5 1.20 1.31
GME 160930P00029000 P 09/30/16 29.0 1.48 1.65
GME 160930P00029500 P 09/30/16 29.5 1.82 1.99
GME 160930P00030000 P 09/30/16 30.0 2.18 2.36
GME 160930P00030500 P 09/30/16 30.5 2.57 2.86
GME 160930P00031000 P 09/30/16 31.0 2.92 3.30
GME 160930P00031500 P 09/30/16 31.5 3.30 3.80
GME 160930P00032000 P 09/30/16 32.0 3.75 4.25
GME 160930P00032500 P 09/30/16 32.5 4.25 4.75
GME 160930P00033000 P 09/30/16 33.0 4.70 5.30
GME 160930P00033500 P 09/30/16 33.5 5.15 5.70
GME 160930P00034000 P 09/30/16 34.0 5.65 6.20
GME 160930P00034500 P 09/30/16 34.5 6.10 6.70
GME 160930P00035000 P 09/30/16 35.0 6.60 7.20
GME 160930P00035500 P 09/30/16 35.5 7.10 7.70
GME 160930P00036000 P 09/30/16 36.0 7.00 8.25
GME 160930P00036500 P 09/30/16 36.5 6.90 10.00
GME 160930P00037000 P 09/30/16 37.0 6.85 9.20
GME 160930P00037500 P 09/30/16 37.5 7.10 9.70
GME 160930P00038000 P 09/30/16 38.0 7.60 10.45
GME 160930P00038500 P 09/30/16 38.5 9.50 11.40
GME 160930P00039000 P 09/30/16 39.0 8.70 11.45
GME 160930P00039500 P 09/30/16 39.5 10.55 11.80
GME 161007C00024500 C 10/07/16 24.5 3.70 4.25
GME 161007C00025000 C 10/07/16 25.0 3.15 3.75
GME 161007C00025500 C 10/07/16 25.5 2.78 3.30
GME 161007C00026000 C 10/07/16 26.0 2.38 2.66
GME 161007C00026500 C 10/07/16 26.5 2.01 2.18
GME 161007C00027000 C 10/07/16 27.0 1.63 1.82
GME 161007C00027500 C 10/07/16 27.5 1.34 1.50
GME 161007C00028000 C 10/07/16 28.0 1.08 1.21
GME 161007C00028500 C 10/07/16 28.5 0.84 0.96
GME 161007C00029000 C 10/07/16 29.0 0.65 0.75
GME 161007C00029500 C 10/07/16 29.5 0.49 0.60
GME 161007C00030000 C 10/07/16 30.0 0.36 0.47
GME 161007C00030500 C 10/07/16 30.5 0.26 0.37
GME 161007C00031000 C 10/07/16 31.0 0.18 0.25
GME 161007C00031500 C 10/07/16 31.5 0.12 0.27
GME 161007C00032000 C 10/07/16 32.0 0.07 0.23
GME 161007C00032500 C 10/07/16 32.5 0.04 0.19
GME 161007C00033000 C 10/07/16 33.0 0.02 0.16
GME 161007C00033500 C 10/07/16 33.5 0.00 0.14
GME 161007C00034000 C 10/07/16 34.0 0.00 0.12
GME 161007C00034500 C 10/07/16 34.5 0.00 0.11
GME 161007C00035000 C 10/07/16 35.0 0.00 0.10
GME 161007C00035500 C 10/07/16 35.5 0.00 0.09
GME 161007C00036000 C 10/07/16 36.0 0.00 0.09
GME 161007C00036500 C 10/07/16 36.5 0.00 0.09
GME 161007C00037000 C 10/07/16 37.0 0.00 0.08
GME 161007C00037500 C 10/07/16 37.5 0.00 0.08
GME 161007C00038000 C 10/07/16 38.0 0.00 0.08
GME 161007C00038500 C 10/07/16 38.5 0.00 0.08
GME 161007C00039000 C 10/07/16 39.0 0.00 0.08
GME 161007C00039500 C 10/07/16 39.5 0.00 0.08
GME 161007P00024500 P 10/07/16 24.5 0.11 0.24
GME 161007P00025000 P 10/07/16 25.0 0.19 0.31
GME 161007P00025500 P 10/07/16 25.5 0.27 0.38
GME 161007P00026000 P 10/07/16 26.0 0.37 0.45
GME 161007P00026500 P 10/07/16 26.5 0.50 0.58
GME 161007P00027000 P 10/07/16 27.0 0.64 0.75
GME 161007P00027500 P 10/07/16 27.5 0.83 0.93
GME 161007P00028000 P 10/07/16 28.0 1.06 1.10
GME 161007P00028500 P 10/07/16 28.5 1.31 1.44
GME 161007P00029000 P 10/07/16 29.0 1.59 1.73
GME 161007P00029500 P 10/07/16 29.5 1.90 2.06
GME 161007P00030000 P 10/07/16 30.0 2.26 2.46
GME 161007P00030500 P 10/07/16 30.5 2.62 2.88
GME 161007P00031000 P 10/07/16 31.0 3.00 3.35
GME 161007P00031500 P 10/07/16 31.5 3.35 3.80
GME 161007P00032000 P 10/07/16 32.0 3.80 4.30
GME 161007P00032500 P 10/07/16 32.5 4.25 4.85
GME 161007P00033000 P 10/07/16 33.0 4.70 5.25
GME 161007P00033500 P 10/07/16 33.5 5.20 5.75
GME 161007P00034000 P 10/07/16 34.0 5.65 6.20
GME 161007P00034500 P 10/07/16 34.5 6.15 6.70
GME 161007P00035000 P 10/07/16 35.0 6.60 7.15
GME 161007P00035500 P 10/07/16 35.5 7.10 7.70
GME 161007P00036000 P 10/07/16 36.0 7.60 8.25
GME 161007P00036500 P 10/07/16 36.5 6.90 8.65
GME 161007P00037000 P 10/07/16 37.0 7.65 9.40
GME 161007P00037500 P 10/07/16 37.5 7.35 9.90
GME 161007P00038000 P 10/07/16 38.0 7.85 10.35
GME 161007P00038500 P 10/07/16 38.5 8.35 10.85
GME 161007P00039000 P 10/07/16 39.0 8.65 12.85
GME 161007P00039500 P 10/07/16 39.5 10.60 11.75
GME 161021C00015000 C 10/21/16 15.0 13.15 14.25
GME 161021C00016000 C 10/21/16 16.0 10.60 13.25
GME 161021C00017000 C 10/21/16 17.0 9.60 12.25
GME 161021C00018000 C 10/21/16 18.0 8.60 11.25
GME 161021C00019000 C 10/21/16 19.0 7.65 10.20
GME 161021C00020000 C 10/21/16 20.0 8.20 8.80
GME 161021C00021000 C 10/21/16 21.0 7.20 8.25
GME 161021C00022000 C 10/21/16 22.0 6.20 6.80
GME 161021C00023000 C 10/21/16 23.0 5.20 5.80
GME 161021C00024000 C 10/21/16 24.0 4.30 4.75
GME 161021C00025000 C 10/21/16 25.0 3.35 3.80
GME 161021C00026000 C 10/21/16 26.0 2.54 3.05
GME 161021C00027000 C 10/21/16 27.0 1.84 1.95
GME 161021C00028000 C 10/21/16 28.0 1.28 1.36
GME 161021C00029000 C 10/21/16 29.0 0.85 0.89
GME 161021C00030000 C 10/21/16 30.0 0.52 0.56
GME 161021C00031000 C 10/21/16 31.0 0.31 0.34
GME 161021C00032000 C 10/21/16 32.0 0.17 0.21
GME 161021C00033000 C 10/21/16 33.0 0.08 0.11
GME 161021C00034000 C 10/21/16 34.0 0.05 0.07
GME 161021C00035000 C 10/21/16 35.0 0.02 0.04
GME 161021C00036000 C 10/21/16 36.0 0.01 0.02
GME 161021C00037000 C 10/21/16 37.0 0.00 0.03
GME 161021C00038000 C 10/21/16 38.0 0.01 0.02
GME 161021C00039000 C 10/21/16 39.0 0.00 0.02
GME 161021C00040000 C 10/21/16 40.0 0.00 0.03
GME 161021C00041000 C 10/21/16 41.0 0.00 0.02
GME 161021C00042000 C 10/21/16 42.0 0.00 0.03
GME 161021C00043000 C 10/21/16 43.0 0.00 0.03
GME 161021C00044000 C 10/21/16 44.0 0.00 0.03
GME 161021C00045000 C 10/21/16 45.0 0.00 0.03
GME 161021C00046000 C 10/21/16 46.0 0.00 0.03
GME 161021C00047000 C 10/21/16 47.0 0.00 0.03
GME 161021C00048000 C 10/21/16 48.0 0.00 0.03
GME 161021C00049000 C 10/21/16 49.0 0.00 0.03
GME 161021P00015000 P 10/21/16 15.0 0.00 0.03
GME 161021P00016000 P 10/21/16 16.0 0.00 0.03
GME 161021P00017000 P 10/21/16 17.0 0.00 0.03
GME 161021P00018000 P 10/21/16 18.0 0.00 0.02
GME 161021P00019000 P 10/21/16 19.0 0.00 0.02
GME 161021P00020000 P 10/21/16 20.0 0.01 0.03
GME 161021P00021000 P 10/21/16 21.0 0.03 0.05
GME 161021P00022000 P 10/21/16 22.0 0.04 0.08
GME 161021P00023000 P 10/21/16 23.0 0.10 0.13
GME 161021P00024000 P 10/21/16 24.0 0.18 0.22
GME 161021P00025000 P 10/21/16 25.0 0.33 0.39
GME 161021P00026000 P 10/21/16 26.0 0.53 0.57
GME 161021P00027000 P 10/21/16 27.0 0.85 0.88
GME 161021P00028000 P 10/21/16 28.0 1.27 1.31
GME 161021P00029000 P 10/21/16 29.0 1.81 1.85
GME 161021P00030000 P 10/21/16 30.0 2.44 2.60
GME 161021P00031000 P 10/21/16 31.0 3.15 3.40
GME 161021P00032000 P 10/21/16 32.0 3.90 4.30
GME 161021P00033000 P 10/21/16 33.0 4.80 5.20
GME 161021P00034000 P 10/21/16 34.0 5.65 6.20
GME 161021P00035000 P 10/21/16 35.0 6.65 7.15
GME 161021P00036000 P 10/21/16 36.0 7.40 8.25
GME 161021P00037000 P 10/21/16 37.0 8.30 9.25
GME 161021P00038000 P 10/21/16 38.0 9.15 10.25
GME 161021P00039000 P 10/21/16 39.0 10.10 11.25
GME 161021P00040000 P 10/21/16 40.0 11.05 12.20
GME 161021P00041000 P 10/21/16 41.0 12.15 13.20
GME 161021P00042000 P 10/21/16 42.0 11.80 15.80
GME 161021P00043000 P 10/21/16 43.0 13.75 15.35
GME 161021P00044000 P 10/21/16 44.0 13.80 17.80
GME 161021P00045000 P 10/21/16 45.0 15.75 17.35
GME 161021P00046000 P 10/21/16 46.0 15.80 18.40
GME 161021P00047000 P 10/21/16 47.0 16.80 19.20
GME 161021P00048000 P 10/21/16 48.0 18.75 20.35
GME 161021P00049000 P 10/21/16 49.0 19.60 21.20
GME 170120C00013000 C 01/20/17 13.0 13.65 16.80
GME 170120C00014000 C 01/20/17 14.0 12.65 15.25
GME 170120C00015000 C 01/20/17 15.0 11.65 14.25
GME 170120C00016000 C 01/20/17 16.0 10.70 13.25
GME 170120C00017000 C 01/20/17 17.0 11.10 12.25
GME 170120C00018000 C 01/20/17 18.0 10.10 11.25
GME 170120C00019000 C 01/20/17 19.0 9.10 10.20
GME 170120C00020000 C 01/20/17 20.0 6.65 10.15
GME 170120C00021000 C 01/20/17 21.0 7.05 8.05
GME 170120C00022000 C 01/20/17 22.0 6.35 7.05
GME 170120C00023000 C 01/20/17 23.0 5.35 6.15
GME 170120C00024000 C 01/20/17 24.0 4.75 4.95
GME 170120C00025000 C 01/20/17 25.0 4.10 4.20
GME 170120C00026000 C 01/20/17 26.0 3.40 3.55
GME 170120C00027000 C 01/20/17 27.0 2.83 2.98
GME 170120C00028000 C 01/20/17 28.0 2.35 2.44
GME 170120C00029000 C 01/20/17 29.0 1.91 1.97
GME 170120C00030000 C 01/20/17 30.0 1.52 1.59
GME 170120C00031000 C 01/20/17 31.0 1.20 1.27
GME 170120C00032000 C 01/20/17 32.0 0.95 1.00
GME 170120C00033000 C 01/20/17 33.0 0.73 0.79
GME 170120C00034000 C 01/20/17 34.0 0.56 0.61
GME 170120C00035000 C 01/20/17 35.0 0.43 0.47
GME 170120C00036000 C 01/20/17 36.0 0.31 0.36
GME 170120C00037000 C 01/20/17 37.0 0.21 0.28
GME 170120C00038000 C 01/20/17 38.0 0.18 0.21
GME 170120C00039000 C 01/20/17 39.0 0.12 0.17
GME 170120C00040000 C 01/20/17 40.0 0.10 0.13
GME 170120C00041000 C 01/20/17 41.0 0.06 0.10
GME 170120C00042000 C 01/20/17 42.0 0.05 0.08
GME 170120C00043000 C 01/20/17 43.0 0.03 0.06
GME 170120C00044000 C 01/20/17 44.0 0.02 0.05
GME 170120C00045000 C 01/20/17 45.0 0.02 0.04
GME 170120C00046000 C 01/20/17 46.0 0.00 0.03
GME 170120C00047000 C 01/20/17 47.0 0.00 0.03
GME 170120C00048000 C 01/20/17 48.0 0.00 0.03
GME 170120C00049000 C 01/20/17 49.0 0.00 0.02
GME 170120C00050000 C 01/20/17 50.0 0.00 0.03
GME 170120C00055000 C 01/20/17 55.0 0.00 0.03
GME 170120C00060000 C 01/20/17 60.0 0.00 0.03
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 0.02 0.04
GME 170120P00014000 P 01/20/17 14.0 0.02 0.05
GME 170120P00015000 P 01/20/17 15.0 0.04 0.07
GME 170120P00016000 P 01/20/17 16.0 0.07 0.10
GME 170120P00017000 P 01/20/17 17.0 0.10 0.14
GME 170120P00018000 P 01/20/17 18.0 0.15 0.19
GME 170120P00019000 P 01/20/17 19.0 0.22 0.27
GME 170120P00020000 P 01/20/17 20.0 0.32 0.37
GME 170120P00021000 P 01/20/17 21.0 0.44 0.50
GME 170120P00022000 P 01/20/17 22.0 0.62 0.67
GME 170120P00023000 P 01/20/17 23.0 0.82 0.91
GME 170120P00024000 P 01/20/17 24.0 1.07 1.15
GME 170120P00025000 P 01/20/17 25.0 1.37 1.46
GME 170120P00026000 P 01/20/17 26.0 1.74 1.80
GME 170120P00027000 P 01/20/17 27.0 2.17 2.25
GME 170120P00028000 P 01/20/17 28.0 2.70 2.78
GME 170120P00029000 P 01/20/17 29.0 3.25 3.35
GME 170120P00030000 P 01/20/17 30.0 3.90 4.00
GME 170120P00031000 P 01/20/17 31.0 4.55 4.70
GME 170120P00032000 P 01/20/17 32.0 5.15 5.45
GME 170120P00033000 P 01/20/17 33.0 5.90 6.25
GME 170120P00034000 P 01/20/17 34.0 6.75 7.05
GME 170120P00035000 P 01/20/17 35.0 7.15 8.20
GME 170120P00036000 P 01/20/17 36.0 7.90 9.10
GME 170120P00037000 P 01/20/17 37.0 8.95 9.95
GME 170120P00038000 P 01/20/17 38.0 9.95 10.90
GME 170120P00039000 P 01/20/17 39.0 10.85 11.90
GME 170120P00040000 P 01/20/17 40.0 11.85 12.80
GME 170120P00041000 P 01/20/17 41.0 12.80 13.80
GME 170120P00042000 P 01/20/17 42.0 13.60 14.75
GME 170120P00043000 P 01/20/17 43.0 14.50 15.75
GME 170120P00044000 P 01/20/17 44.0 15.75 16.70
GME 170120P00045000 P 01/20/17 45.0 16.15 18.75
GME 170120P00046000 P 01/20/17 46.0 17.40 18.70
GME 170120P00047000 P 01/20/17 47.0 18.50 19.65
GME 170120P00048000 P 01/20/17 48.0 19.05 21.40
GME 170120P00049000 P 01/20/17 49.0 19.70 22.45
GME 170120P00050000 P 01/20/17 50.0 20.70 23.45
GME 170120P00055000 P 01/20/17 55.0 25.70 27.50
GME 170120P00060000 P 01/20/17 60.0 30.40 33.95
GME 170120P00065000 P 01/20/17 65.0 35.40 39.30
GME 170120P00070000 P 01/20/17 70.0 40.60 42.70
GME 170421C00016000 C 04/21/17 16.0 10.35 13.70
GME 170421C00017000 C 04/21/17 17.0 11.10 12.25
GME 170421C00018000 C 04/21/17 18.0 10.05 11.20
GME 170421C00019000 C 04/21/17 19.0 9.05 10.20
GME 170421C00020000 C 04/21/17 20.0 8.05 9.15
GME 170421C00021000 C 04/21/17 21.0 7.15 8.35
GME 170421C00022000 C 04/21/17 22.0 6.30 7.15
GME 170421C00023000 C 04/21/17 23.0 5.80 6.10
GME 170421C00024000 C 04/21/17 24.0 5.05 5.40
GME 170421C00025000 C 04/21/17 25.0 4.35 4.80
GME 170421C00026000 C 04/21/17 26.0 3.80 4.20
GME 170421C00027000 C 04/21/17 27.0 3.30 3.65
GME 170421C00028000 C 04/21/17 28.0 2.81 3.10
GME 170421C00029000 C 04/21/17 29.0 2.41 2.59
GME 170421C00030000 C 04/21/17 30.0 2.03 2.23
GME 170421C00031000 C 04/21/17 31.0 1.69 1.91
GME 170421C00032000 C 04/21/17 32.0 1.37 1.60
GME 170421C00033000 C 04/21/17 33.0 1.15 1.29
GME 170421C00034000 C 04/21/17 34.0 0.90 1.07
GME 170421C00035000 C 04/21/17 35.0 0.74 0.88
GME 170421C00036000 C 04/21/17 36.0 0.60 0.75
GME 170421C00037000 C 04/21/17 37.0 0.45 0.67
GME 170421C00038000 C 04/21/17 38.0 0.33 0.55
GME 170421C00039000 C 04/21/17 39.0 0.25 0.46
GME 170421C00040000 C 04/21/17 40.0 0.19 0.38
GME 170421C00041000 C 04/21/17 41.0 0.14 0.32
GME 170421C00042000 C 04/21/17 42.0 0.10 0.26
GME 170421C00043000 C 04/21/17 43.0 0.07 0.22
GME 170421C00044000 C 04/21/17 44.0 0.05 0.19
GME 170421C00045000 C 04/21/17 45.0 0.03 0.16
GME 170421C00046000 C 04/21/17 46.0 0.02 0.13
GME 170421C00047000 C 04/21/17 47.0 0.01 0.12
GME 170421P00016000 P 04/21/17 16.0 0.16 0.31
GME 170421P00017000 P 04/21/17 17.0 0.24 0.41
GME 170421P00018000 P 04/21/17 18.0 0.34 0.52
GME 170421P00019000 P 04/21/17 19.0 0.47 0.66
GME 170421P00020000 P 04/21/17 20.0 0.62 0.83
GME 170421P00021000 P 04/21/17 21.0 0.89 1.03
GME 170421P00022000 P 04/21/17 22.0 1.14 1.26
GME 170421P00023000 P 04/21/17 23.0 1.33 1.55
GME 170421P00024000 P 04/21/17 24.0 1.67 1.90
GME 170421P00025000 P 04/21/17 25.0 2.09 2.20
GME 170421P00026000 P 04/21/17 26.0 2.47 2.66
GME 170421P00027000 P 04/21/17 27.0 2.97 3.15
GME 170421P00028000 P 04/21/17 28.0 3.40 3.70
GME 170421P00029000 P 04/21/17 29.0 3.95 4.30
GME 170421P00030000 P 04/21/17 30.0 4.55 4.90
GME 170421P00031000 P 04/21/17 31.0 5.20 5.60
GME 170421P00032000 P 04/21/17 32.0 5.95 6.35
GME 170421P00033000 P 04/21/17 33.0 6.70 7.10
GME 170421P00034000 P 04/21/17 34.0 7.45 7.90
GME 170421P00035000 P 04/21/17 35.0 8.30 8.70
GME 170421P00036000 P 04/21/17 36.0 8.70 9.80
GME 170421P00037000 P 04/21/17 37.0 9.50 10.70
GME 170421P00038000 P 04/21/17 38.0 10.35 11.90
GME 170421P00039000 P 04/21/17 39.0 11.25 12.80
GME 170421P00040000 P 04/21/17 40.0 12.20 13.70
GME 170421P00041000 P 04/21/17 41.0 13.10 14.65
GME 170421P00042000 P 04/21/17 42.0 13.10 15.60
GME 170421P00043000 P 04/21/17 43.0 14.85 16.45
GME 170421P00044000 P 04/21/17 44.0 15.90 17.45
GME 170421P00045000 P 04/21/17 45.0 16.80 18.40
GME 170421P00046000 P 04/21/17 46.0 16.85 19.35
GME 170421P00047000 P 04/21/17 47.0 18.00 20.35
GME 180119C00013000 C 01/19/18 13.0 13.25 17.90
GME 180119C00015000 C 01/19/18 15.0 11.35 14.85
GME 180119C00018000 C 01/19/18 18.0 10.00 11.90
GME 180119C00020000 C 01/19/18 20.0 8.10 9.00
GME 180119C00023000 C 01/19/18 23.0 6.25 6.85
GME 180119C00025000 C 01/19/18 25.0 4.65 5.65
GME 180119C00028000 C 01/19/18 28.0 3.15 4.15
GME 180119C00030000 C 01/19/18 30.0 2.40 3.35
GME 180119C00033000 C 01/19/18 33.0 1.90 2.49
GME 180119C00035000 C 01/19/18 35.0 1.44 1.96
GME 180119C00038000 C 01/19/18 38.0 0.87 1.37
GME 180119C00040000 C 01/19/18 40.0 0.58 1.09
GME 180119C00042000 C 01/19/18 42.0 0.36 0.85
GME 180119C00045000 C 01/19/18 45.0 0.13 0.65
GME 180119C00047000 C 01/19/18 47.0 0.10 0.72
GME 180119C00050000 C 01/19/18 50.0 0.04 0.52
GME 180119C00055000 C 01/19/18 55.0 0.01 0.29
GME 180119C00060000 C 01/19/18 60.0 0.00 0.18
GME 180119C00065000 C 01/19/18 65.0 0.00 0.15
GME 180119P00013000 P 01/19/18 13.0 0.35 0.70
GME 180119P00015000 P 01/19/18 15.0 0.56 0.87
GME 180119P00018000 P 01/19/18 18.0 1.07 1.52
GME 180119P00020000 P 01/19/18 20.0 1.60 2.15
GME 180119P00023000 P 01/19/18 23.0 2.65 3.20
GME 180119P00025000 P 01/19/18 25.0 3.65 4.10
GME 180119P00028000 P 01/19/18 28.0 4.80 5.70
GME 180119P00030000 P 01/19/18 30.0 5.80 7.05
GME 180119P00033000 P 01/19/18 33.0 7.90 9.15
GME 180119P00035000 P 01/19/18 35.0 9.40 10.60
GME 180119P00038000 P 01/19/18 38.0 11.95 13.10
GME 180119P00040000 P 01/19/18 40.0 12.95 14.85
GME 180119P00042000 P 01/19/18 42.0 13.80 16.75
GME 180119P00045000 P 01/19/18 45.0 16.35 19.45
GME 180119P00047000 P 01/19/18 47.0 17.65 21.50
GME 180119P00050000 P 01/19/18 50.0 21.30 24.15
GME 180119P00055000 P 01/19/18 55.0 26.10 29.50
GME 180119P00060000 P 01/19/18 60.0 31.10 34.15
GME 180119P00065000 P 01/19/18 65.0 35.90 39.50

OPRA data is delayed 15 minutes.