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 (2015-05-01)Premium Content

Gamestop Corp Holding Company (GME)
As of Apr 28 2015 1:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 150501C00029000 C 05/01/15 29.0 9.55 13.00
GME 150501C00030000 C 05/01/15 30.0 9.35 11.10
GME 150501C00030500 C 05/01/15 30.5 8.05 11.30
GME 150501C00031000 C 05/01/15 31.0 8.45 9.75
GME 150501C00031500 C 05/01/15 31.5 7.40 9.25
GME 150501C00032000 C 05/01/15 32.0 7.50 8.75
GME 150501C00032500 C 05/01/15 32.5 7.00 8.25
GME 150501C00033000 C 05/01/15 33.0 6.50 7.70
GME 150501C00033500 C 05/01/15 33.5 6.05 7.25
GME 150501C00034000 C 05/01/15 34.0 5.50 6.25
GME 150501C00034500 C 05/01/15 34.5 5.00 6.20
GME 150501C00035000 C 05/01/15 35.0 4.55 5.65
GME 150501C00035500 C 05/01/15 35.5 4.00 5.10
GME 150501C00036000 C 05/01/15 36.0 3.50 4.55
GME 150501C00036500 C 05/01/15 36.5 3.00 4.15
GME 150501C00037000 C 05/01/15 37.0 2.62 3.50
GME 150501C00037500 C 05/01/15 37.5 2.02 3.05
GME 150501C00038000 C 05/01/15 38.0 1.67 2.23
GME 150501C00038500 C 05/01/15 38.5 1.33 1.77
GME 150501C00039000 C 05/01/15 39.0 1.20 1.30
GME 150501C00039500 C 05/01/15 39.5 0.83 0.91
GME 150501C00040000 C 05/01/15 40.0 0.51 0.59
GME 150501C00040500 C 05/01/15 40.5 0.28 0.34
GME 150501C00041000 C 05/01/15 41.0 0.14 0.18
GME 150501C00041500 C 05/01/15 41.5 0.03 0.10
GME 150501C00042000 C 05/01/15 42.0 0.01 0.09
GME 150501C00042500 C 05/01/15 42.5 0.00 0.09
GME 150501C00043000 C 05/01/15 43.0 0.00 0.05
GME 150501C00043500 C 05/01/15 43.5 0.00 0.08
GME 150501C00044000 C 05/01/15 44.0 0.00 0.02
GME 150501C00044500 C 05/01/15 44.5 0.00 0.08
GME 150501C00045000 C 05/01/15 45.0 0.00 0.05
GME 150501C00045500 C 05/01/15 45.5 0.00 0.05
GME 150501C00046000 C 05/01/15 46.0 0.00 0.05
GME 150501C00046500 C 05/01/15 46.5 0.00 0.05
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 0.05
GME 150501C00048500 C 05/01/15 48.5 0.00 0.05
GME 150501C00050000 C 05/01/15 50.0 0.00 0.05
GME 150501P00029000 P 05/01/15 29.0 0.00 0.15
GME 150501P00030000 P 05/01/15 30.0 0.00 0.14
GME 150501P00030500 P 05/01/15 30.5 0.00 0.18
GME 150501P00031000 P 05/01/15 31.0 0.00 0.16
GME 150501P00031500 P 05/01/15 31.5 0.00 0.18
GME 150501P00032000 P 05/01/15 32.0 0.00 0.15
GME 150501P00032500 P 05/01/15 32.5 0.00 0.09
GME 150501P00033000 P 05/01/15 33.0 0.00 0.02
GME 150501P00033500 P 05/01/15 33.5 0.00 0.14
GME 150501P00034000 P 05/01/15 34.0 0.00 0.02
GME 150501P00034500 P 05/01/15 34.5 0.00 0.15
GME 150501P00035000 P 05/01/15 35.0 0.00 0.02
GME 150501P00035500 P 05/01/15 35.5 0.00 0.02
GME 150501P00036000 P 05/01/15 36.0 0.00 0.17
GME 150501P00036500 P 05/01/15 36.5 0.00 0.13
GME 150501P00037000 P 05/01/15 37.0 0.00 0.14
GME 150501P00037500 P 05/01/15 37.5 0.01 0.13
GME 150501P00038000 P 05/01/15 38.0 0.01 0.14
GME 150501P00038500 P 05/01/15 38.5 0.07 0.12
GME 150501P00039000 P 05/01/15 39.0 0.12 0.16
GME 150501P00039500 P 05/01/15 39.5 0.22 0.27
GME 150501P00040000 P 05/01/15 40.0 0.40 0.47
GME 150501P00040500 P 05/01/15 40.5 0.66 0.92
GME 150501P00041000 P 05/01/15 41.0 0.99 1.50
GME 150501P00041500 P 05/01/15 41.5 1.20 2.13
GME 150501P00042000 P 05/01/15 42.0 1.61 2.57
GME 150501P00042500 P 05/01/15 42.5 2.00 3.10
GME 150501P00043000 P 05/01/15 43.0 2.46 3.55
GME 150501P00043500 P 05/01/15 43.5 3.30 3.55
GME 150501P00044000 P 05/01/15 44.0 3.80 4.45
GME 150501P00044500 P 05/01/15 44.5 3.95 5.05
GME 150501P00045000 P 05/01/15 45.0 4.45 5.55
GME 150501P00045500 P 05/01/15 45.5 4.75 6.25
GME 150501P00046000 P 05/01/15 46.0 5.15 6.60
GME 150501P00046500 P 05/01/15 46.5 5.65 7.10
GME 150501P00047000 P 05/01/15 47.0 6.30 7.80
GME 150501P00047500 P 05/01/15 47.5 6.80 9.25
GME 150501P00048000 P 05/01/15 48.0 7.00 9.75
GME 150501P00048500 P 05/01/15 48.5 7.05 10.15
GME 150501P00050000 P 05/01/15 50.0 8.05 11.70
GME 150508C00029000 C 05/08/15 29.0 10.40 12.05
GME 150508C00030000 C 05/08/15 30.0 8.35 10.75
GME 150508C00030500 C 05/08/15 30.5 8.30 10.25
GME 150508C00031000 C 05/08/15 31.0 8.40 9.30
GME 150508C00031500 C 05/08/15 31.5 8.05 8.85
GME 150508C00032000 C 05/08/15 32.0 7.40 8.25
GME 150508C00032500 C 05/08/15 32.5 6.70 7.75
GME 150508C00033000 C 05/08/15 33.0 6.40 7.25
GME 150508C00033500 C 05/08/15 33.5 5.75 6.75
GME 150508C00034000 C 05/08/15 34.0 5.25 6.25
GME 150508C00034500 C 05/08/15 34.5 4.80 5.75
GME 150508C00035000 C 05/08/15 35.0 4.45 5.30
GME 150508C00035500 C 05/08/15 35.5 3.80 4.75
GME 150508C00036000 C 05/08/15 36.0 3.45 4.30
GME 150508C00036500 C 05/08/15 36.5 3.05 3.75
GME 150508C00037000 C 05/08/15 37.0 2.37 3.30
GME 150508C00037500 C 05/08/15 37.5 1.97 2.81
GME 150508C00038000 C 05/08/15 38.0 1.57 2.33
GME 150508C00038500 C 05/08/15 38.5 1.57 1.91
GME 150508C00039000 C 05/08/15 39.0 1.41 1.53
GME 150508C00039500 C 05/08/15 39.5 1.07 1.15
GME 150508C00040000 C 05/08/15 40.0 0.76 0.84
GME 150508C00040500 C 05/08/15 40.5 0.53 0.59
GME 150508C00041000 C 05/08/15 41.0 0.35 0.40
GME 150508C00041500 C 05/08/15 41.5 0.22 0.27
GME 150508C00042000 C 05/08/15 42.0 0.12 0.17
GME 150508C00042500 C 05/08/15 42.5 0.05 0.12
GME 150508C00043000 C 05/08/15 43.0 0.02 0.08
GME 150508C00043500 C 05/08/15 43.5 0.01 0.13
GME 150508C00044000 C 05/08/15 44.0 0.00 0.05
GME 150508C00044500 C 05/08/15 44.5 0.00 0.05
GME 150508C00045000 C 05/08/15 45.0 0.00 0.05
GME 150508C00045500 C 05/08/15 45.5 0.00 0.05
GME 150508C00046000 C 05/08/15 46.0 0.00 0.05
GME 150508C00046500 C 05/08/15 46.5 0.00 0.05
GME 150508C00047000 C 05/08/15 47.0 0.00 0.05
GME 150508C00047500 C 05/08/15 47.5 0.00 0.05
GME 150508C00048000 C 05/08/15 48.0 0.00 0.10
GME 150508C00048500 C 05/08/15 48.5 0.00 0.11
GME 150508C00049000 C 05/08/15 49.0 0.00 0.10
GME 150508C00050000 C 05/08/15 50.0 0.00 0.10
GME 150508P00029000 P 05/08/15 29.0 0.00 0.14
GME 150508P00030000 P 05/08/15 30.0 0.00 0.13
GME 150508P00030500 P 05/08/15 30.5 0.00 0.14
GME 150508P00031000 P 05/08/15 31.0 0.00 0.15
GME 150508P00031500 P 05/08/15 31.5 0.01 0.14
GME 150508P00032000 P 05/08/15 32.0 0.01 0.09
GME 150508P00032500 P 05/08/15 32.5 0.01 0.09
GME 150508P00033000 P 05/08/15 33.0 0.01 0.09
GME 150508P00033500 P 05/08/15 33.5 0.01 0.10
GME 150508P00034000 P 05/08/15 34.0 0.01 0.14
GME 150508P00034500 P 05/08/15 34.5 0.01 0.14
GME 150508P00035000 P 05/08/15 35.0 0.01 0.14
GME 150508P00035500 P 05/08/15 35.5 0.01 0.13
GME 150508P00036000 P 05/08/15 36.0 0.02 0.13
GME 150508P00036500 P 05/08/15 36.5 0.02 0.15
GME 150508P00037000 P 05/08/15 37.0 0.04 0.17
GME 150508P00037500 P 05/08/15 37.5 0.12 0.20
GME 150508P00038000 P 05/08/15 38.0 0.17 0.21
GME 150508P00038500 P 05/08/15 38.5 0.25 0.29
GME 150508P00039000 P 05/08/15 39.0 0.36 0.42
GME 150508P00039500 P 05/08/15 39.5 0.51 0.59
GME 150508P00040000 P 05/08/15 40.0 0.72 0.99
GME 150508P00040500 P 05/08/15 40.5 0.98 1.52
GME 150508P00041000 P 05/08/15 41.0 1.29 1.90
GME 150508P00041500 P 05/08/15 41.5 1.63 2.40
GME 150508P00042000 P 05/08/15 42.0 2.02 2.82
GME 150508P00042500 P 05/08/15 42.5 2.48 3.30
GME 150508P00043000 P 05/08/15 43.0 2.56 3.70
GME 150508P00043500 P 05/08/15 43.5 3.00 5.15
GME 150508P00044000 P 05/08/15 44.0 3.45 4.70
GME 150508P00044500 P 05/08/15 44.5 3.95 6.15
GME 150508P00045000 P 05/08/15 45.0 4.45 6.45
GME 150508P00045500 P 05/08/15 45.5 4.95 6.95
GME 150508P00046000 P 05/08/15 46.0 5.40 6.75
GME 150508P00046500 P 05/08/15 46.5 5.90 7.85
GME 150508P00047000 P 05/08/15 47.0 6.40 7.75
GME 150508P00047500 P 05/08/15 47.5 6.90 9.35
GME 150508P00048000 P 05/08/15 48.0 6.45 9.75
GME 150508P00048500 P 05/08/15 48.5 6.95 10.35
GME 150508P00049000 P 05/08/15 49.0 7.45 10.85
GME 150508P00050000 P 05/08/15 50.0 8.50 11.90
GME 150515C00021000 C 05/15/15 21.0 18.50 20.40
GME 150515C00022000 C 05/15/15 22.0 16.35 19.45
GME 150515C00023000 C 05/15/15 23.0 15.65 18.45
GME 150515C00024000 C 05/15/15 24.0 14.35 17.15
GME 150515C00025000 C 05/15/15 25.0 13.35 16.45
GME 150515C00025500 C 05/15/15 25.5 12.85 15.65
GME 150515C00026000 C 05/15/15 26.0 13.50 15.05
GME 150515C00026500 C 05/15/15 26.5 11.85 14.55
GME 150515C00027000 C 05/15/15 27.0 11.35 14.45
GME 150515C00027500 C 05/15/15 27.5 10.85 13.95
GME 150515C00028000 C 05/15/15 28.0 10.30 13.65
GME 150515C00028500 C 05/15/15 28.5 9.90 12.95
GME 150515C00029000 C 05/15/15 29.0 9.30 12.65
GME 150515C00029500 C 05/15/15 29.5 10.00 11.65
GME 150515C00030000 C 05/15/15 30.0 8.30 11.60
GME 150515C00030500 C 05/15/15 30.5 7.90 10.55
GME 150515C00031000 C 05/15/15 31.0 7.20 10.60
GME 150515C00031500 C 05/15/15 31.5 7.90 9.30
GME 150515C00032000 C 05/15/15 32.0 6.35 9.50
GME 150515C00032500 C 05/15/15 32.5 6.90 7.80
GME 150515C00033000 C 05/15/15 33.0 6.20 8.55
GME 150515C00033500 C 05/15/15 33.5 6.00 6.75
GME 150515C00034000 C 05/15/15 34.0 5.50 6.30
GME 150515C00034500 C 05/15/15 34.5 5.00 5.75
GME 150515C00035000 C 05/15/15 35.0 4.50 5.25
GME 150515C00035500 C 05/15/15 35.5 4.00 4.75
GME 150515C00036000 C 05/15/15 36.0 3.55 4.25
GME 150515C00036500 C 05/15/15 36.5 3.10 3.80
GME 150515C00037000 C 05/15/15 37.0 2.65 3.35
GME 150515C00037500 C 05/15/15 37.5 2.70 2.86
GME 150515C00038000 C 05/15/15 38.0 2.23 2.44
GME 150515C00038500 C 05/15/15 38.5 1.91 2.04
GME 150515C00039000 C 05/15/15 39.0 1.59 1.68
GME 150515C00039500 C 05/15/15 39.5 1.26 1.34
GME 150515C00040000 C 05/15/15 40.0 0.97 1.06
GME 150515C00040500 C 05/15/15 40.5 0.74 0.81
GME 150515C00041000 C 05/15/15 41.0 0.54 0.61
GME 150515C00041500 C 05/15/15 41.5 0.39 0.45
GME 150515C00042000 C 05/15/15 42.0 0.26 0.32
GME 150515C00042500 C 05/15/15 42.5 0.13 0.23
GME 150515C00043000 C 05/15/15 43.0 0.09 0.16
GME 150515C00043500 C 05/15/15 43.5 0.06 0.11
GME 150515C00044000 C 05/15/15 44.0 0.05 0.06
GME 150515C00044500 C 05/15/15 44.5 0.02 0.06
GME 150515C00045000 C 05/15/15 45.0 0.01 0.05
GME 150515C00045500 C 05/15/15 45.5 0.00 0.04
GME 150515C00046000 C 05/15/15 46.0 0.00 0.04
GME 150515C00046500 C 05/15/15 46.5 0.00 0.04
GME 150515C00047000 C 05/15/15 47.0 0.00 0.03
GME 150515C00047500 C 05/15/15 47.5 0.00 0.03
GME 150515C00048000 C 05/15/15 48.0 0.00 0.03
GME 150515C00048500 C 05/15/15 48.5 0.00 0.03
GME 150515C00049000 C 05/15/15 49.0 0.00 0.03
GME 150515C00050000 C 05/15/15 50.0 0.00 0.03
GME 150515C00055000 C 05/15/15 55.0 0.00 0.03
GME 150515C00060000 C 05/15/15 60.0 0.00 0.03
GME 150515P00021000 P 05/15/15 21.0 0.00 0.03
GME 150515P00022000 P 05/15/15 22.0 0.00 0.03
GME 150515P00023000 P 05/15/15 23.0 0.00 0.03
GME 150515P00024000 P 05/15/15 24.0 0.00 0.03
GME 150515P00025000 P 05/15/15 25.0 0.00 0.03
GME 150515P00025500 P 05/15/15 25.5 0.00 0.03
GME 150515P00026000 P 05/15/15 26.0 0.00 0.03
GME 150515P00026500 P 05/15/15 26.5 0.00 0.03
GME 150515P00027000 P 05/15/15 27.0 0.00 0.03
GME 150515P00027500 P 05/15/15 27.5 0.00 0.03
GME 150515P00028000 P 05/15/15 28.0 0.00 0.03
GME 150515P00028500 P 05/15/15 28.5 0.00 0.03
GME 150515P00029000 P 05/15/15 29.0 0.00 0.03
GME 150515P00029500 P 05/15/15 29.5 0.00 0.03
GME 150515P00030000 P 05/15/15 30.0 0.00 0.03
GME 150515P00030500 P 05/15/15 30.5 0.00 0.03
GME 150515P00031000 P 05/15/15 31.0 0.00 0.04
GME 150515P00031500 P 05/15/15 31.5 0.00 0.04
GME 150515P00032000 P 05/15/15 32.0 0.00 0.04
GME 150515P00032500 P 05/15/15 32.5 0.01 0.04
GME 150515P00033000 P 05/15/15 33.0 0.01 0.05
GME 150515P00033500 P 05/15/15 33.5 0.02 0.05
GME 150515P00034000 P 05/15/15 34.0 0.03 0.07
GME 150515P00034500 P 05/15/15 34.5 0.04 0.07
GME 150515P00035000 P 05/15/15 35.0 0.06 0.09
GME 150515P00035500 P 05/15/15 35.5 0.07 0.12
GME 150515P00036000 P 05/15/15 36.0 0.08 0.17
GME 150515P00036500 P 05/15/15 36.5 0.13 0.22
GME 150515P00037000 P 05/15/15 37.0 0.19 0.21
GME 150515P00037500 P 05/15/15 37.5 0.22 0.30
GME 150515P00038000 P 05/15/15 38.0 0.31 0.40
GME 150515P00038500 P 05/15/15 38.5 0.45 0.52
GME 150515P00039000 P 05/15/15 39.0 0.60 0.67
GME 150515P00039500 P 05/15/15 39.5 0.74 0.87
GME 150515P00040000 P 05/15/15 40.0 0.96 1.07
GME 150515P00040500 P 05/15/15 40.5 1.23 1.41
GME 150515P00041000 P 05/15/15 41.0 1.54 1.65
GME 150515P00041500 P 05/15/15 41.5 1.87 2.00
GME 150515P00042000 P 05/15/15 42.0 2.25 2.45
GME 150515P00042500 P 05/15/15 42.5 2.64 2.88
GME 150515P00043000 P 05/15/15 43.0 3.05 3.55
GME 150515P00043500 P 05/15/15 43.5 3.30 3.95
GME 150515P00044000 P 05/15/15 44.0 3.85 4.45
GME 150515P00044500 P 05/15/15 44.5 4.25 4.90
GME 150515P00045000 P 05/15/15 45.0 4.55 5.70
GME 150515P00045500 P 05/15/15 45.5 5.05 6.20
GME 150515P00046000 P 05/15/15 46.0 5.45 6.75
GME 150515P00046500 P 05/15/15 46.5 6.05 7.15
GME 150515P00047000 P 05/15/15 47.0 6.55 7.65
GME 150515P00047500 P 05/15/15 47.5 7.05 8.15
GME 150515P00048000 P 05/15/15 48.0 7.45 8.75
GME 150515P00048500 P 05/15/15 48.5 8.05 9.15
GME 150515P00049000 P 05/15/15 49.0 8.45 9.75
GME 150515P00050000 P 05/15/15 50.0 9.50 10.65
GME 150515P00055000 P 05/15/15 55.0 13.55 15.70
GME 150515P00060000 P 05/15/15 60.0 19.30 20.65
GME 150522C00030000 C 05/22/15 30.0 8.75 10.75
GME 150522C00031000 C 05/22/15 31.0 8.55 9.40
GME 150522C00031500 C 05/22/15 31.5 7.90 8.85
GME 150522C00032000 C 05/22/15 32.0 7.40 8.30
GME 150522C00032500 C 05/22/15 32.5 6.90 7.80
GME 150522C00033000 C 05/22/15 33.0 6.40 7.35
GME 150522C00033500 C 05/22/15 33.5 6.05 6.95
GME 150522C00034000 C 05/22/15 34.0 5.60 6.40
GME 150522C00034500 C 05/22/15 34.5 5.10 6.00
GME 150522C00035000 C 05/22/15 35.0 4.75 5.45
GME 150522C00035500 C 05/22/15 35.5 4.25 5.00
GME 150522C00036000 C 05/22/15 36.0 4.25 4.55
GME 150522C00036500 C 05/22/15 36.5 3.50 4.15
GME 150522C00037000 C 05/22/15 37.0 3.15 3.75
GME 150522C00037500 C 05/22/15 37.5 2.70 3.35
GME 150522C00038000 C 05/22/15 38.0 2.72 3.00
GME 150522C00038500 C 05/22/15 38.5 2.13 2.61
GME 150522C00039000 C 05/22/15 39.0 2.10 2.29
GME 150522C00039500 C 05/22/15 39.5 1.72 2.01
GME 150522C00040000 C 05/22/15 40.0 1.40 1.75
GME 150522C00040500 C 05/22/15 40.5 1.30 1.49
GME 150522C00041000 C 05/22/15 41.0 1.08 1.28
GME 150522C00041500 C 05/22/15 41.5 0.89 1.08
GME 150522C00042000 C 05/22/15 42.0 0.75 0.91
GME 150522C00042500 C 05/22/15 42.5 0.59 0.76
GME 150522C00043000 C 05/22/15 43.0 0.49 0.64
GME 150522C00043500 C 05/22/15 43.5 0.40 0.53
GME 150522C00044000 C 05/22/15 44.0 0.30 0.44
GME 150522C00044500 C 05/22/15 44.5 0.26 0.36
GME 150522C00045000 C 05/22/15 45.0 0.19 0.30
GME 150522C00045500 C 05/22/15 45.5 0.14 0.25
GME 150522C00046000 C 05/22/15 46.0 0.11 0.22
GME 150522C00046500 C 05/22/15 46.5 0.05 0.21
GME 150522C00047000 C 05/22/15 47.0 0.03 0.18
GME 150522C00047500 C 05/22/15 47.5 0.05 0.17
GME 150522C00048000 C 05/22/15 48.0 0.03 0.16
GME 150522C00048500 C 05/22/15 48.5 0.03 0.10
GME 150522C00050000 C 05/22/15 50.0 0.00 0.13
GME 150522P00030000 P 05/22/15 30.0 0.04 0.14
GME 150522P00031000 P 05/22/15 31.0 0.01 0.22
GME 150522P00031500 P 05/22/15 31.5 0.01 0.23
GME 150522P00032000 P 05/22/15 32.0 0.04 0.24
GME 150522P00032500 P 05/22/15 32.5 0.05 0.26
GME 150522P00033000 P 05/22/15 33.0 0.01 0.28
GME 150522P00033500 P 05/22/15 33.5 0.08 0.30
GME 150522P00034000 P 05/22/15 34.0 0.10 0.31
GME 150522P00034500 P 05/22/15 34.5 0.14 0.48
GME 150522P00035000 P 05/22/15 35.0 0.21 0.43
GME 150522P00035500 P 05/22/15 35.5 0.28 0.59
GME 150522P00036000 P 05/22/15 36.0 0.45 0.62
GME 150522P00036500 P 05/22/15 36.5 0.51 0.78
GME 150522P00037000 P 05/22/15 37.0 0.63 0.73
GME 150522P00037500 P 05/22/15 37.5 0.76 0.86
GME 150522P00038000 P 05/22/15 38.0 0.89 1.02
GME 150522P00038500 P 05/22/15 38.5 1.04 1.47
GME 150522P00039000 P 05/22/15 39.0 1.21 1.51
GME 150522P00039500 P 05/22/15 39.5 1.42 1.61
GME 150522P00040000 P 05/22/15 40.0 1.65 1.92
GME 150522P00040500 P 05/22/15 40.5 1.91 2.45
GME 150522P00041000 P 05/22/15 41.0 2.00 2.81
GME 150522P00041500 P 05/22/15 41.5 2.48 3.15
GME 150522P00042000 P 05/22/15 42.0 2.63 3.50
GME 150522P00042500 P 05/22/15 42.5 3.15 3.80
GME 150522P00043000 P 05/22/15 43.0 3.60 4.15
GME 150522P00043500 P 05/22/15 43.5 3.95 4.55
GME 150522P00044000 P 05/22/15 44.0 4.40 5.00
GME 150522P00044500 P 05/22/15 44.5 4.75 5.50
GME 150522P00045000 P 05/22/15 45.0 4.95 6.15
GME 150522P00045500 P 05/22/15 45.5 5.50 6.35
GME 150522P00046000 P 05/22/15 46.0 6.10 6.85
GME 150522P00046500 P 05/22/15 46.5 6.20 8.45
GME 150522P00047000 P 05/22/15 47.0 6.65 8.00
GME 150522P00047500 P 05/22/15 47.5 7.15 9.40
GME 150522P00048000 P 05/22/15 48.0 7.60 8.90
GME 150522P00048500 P 05/22/15 48.5 8.10 10.00
GME 150522P00050000 P 05/22/15 50.0 8.30 11.55
GME 150529C00030000 C 05/29/15 30.0 8.55 11.80
GME 150529C00031000 C 05/29/15 31.0 8.40 9.40
GME 150529C00031500 C 05/29/15 31.5 8.00 8.80
GME 150529C00032000 C 05/29/15 32.0 7.50 8.35
GME 150529C00032500 C 05/29/15 32.5 7.00 7.85
GME 150529C00033000 C 05/29/15 33.0 6.40 7.30
GME 150529C00033500 C 05/29/15 33.5 6.05 6.85
GME 150529C00034000 C 05/29/15 34.0 5.50 6.35
GME 150529C00034500 C 05/29/15 34.5 5.15 5.90
GME 150529C00035000 C 05/29/15 35.0 4.80 5.45
GME 150529C00035500 C 05/29/15 35.5 4.35 5.00
GME 150529C00036000 C 05/29/15 36.0 3.95 4.55
GME 150529C00036500 C 05/29/15 36.5 3.50 4.15
GME 150529C00037000 C 05/29/15 37.0 3.35 3.75
GME 150529C00037500 C 05/29/15 37.5 3.10 3.40
GME 150529C00038000 C 05/29/15 38.0 2.75 3.05
GME 150529C00038500 C 05/29/15 38.5 2.41 2.67
GME 150529C00039000 C 05/29/15 39.0 2.16 2.38
GME 150529C00039500 C 05/29/15 39.5 1.81 2.07
GME 150529C00040000 C 05/29/15 40.0 1.55 1.81
GME 150529C00040500 C 05/29/15 40.5 1.41 1.55
GME 150529C00041000 C 05/29/15 41.0 1.14 1.34
GME 150529C00041500 C 05/29/15 41.5 0.95 1.15
GME 150529C00042000 C 05/29/15 42.0 0.82 0.97
GME 150529C00042500 C 05/29/15 42.5 0.68 0.81
GME 150529C00043000 C 05/29/15 43.0 0.52 0.73
GME 150529C00043500 C 05/29/15 43.5 0.42 0.57
GME 150529C00044000 C 05/29/15 44.0 0.38 0.46
GME 150529C00044500 C 05/29/15 44.5 0.27 0.44
GME 150529C00045000 C 05/29/15 45.0 0.21 0.36
GME 150529C00045500 C 05/29/15 45.5 0.17 0.29
GME 150529C00046000 C 05/29/15 46.0 0.13 0.24
GME 150529C00046500 C 05/29/15 46.5 0.10 0.20
GME 150529C00047000 C 05/29/15 47.0 0.07 0.20
GME 150529C00047500 C 05/29/15 47.5 0.05 0.17
GME 150529C00048000 C 05/29/15 48.0 0.03 0.14
GME 150529C00048500 C 05/29/15 48.5 0.04 0.13
GME 150529C00050000 C 05/29/15 50.0 0.01 0.08
GME 150529P00030000 P 05/29/15 30.0 0.04 0.09
GME 150529P00031000 P 05/29/15 31.0 0.07 0.13
GME 150529P00031500 P 05/29/15 31.5 0.07 0.17
GME 150529P00032000 P 05/29/15 32.0 0.05 0.19
GME 150529P00032500 P 05/29/15 32.5 0.07 0.23
GME 150529P00033000 P 05/29/15 33.0 0.10 0.29
GME 150529P00033500 P 05/29/15 33.5 0.12 0.37
GME 150529P00034000 P 05/29/15 34.0 0.16 0.50
GME 150529P00034500 P 05/29/15 34.5 0.22 0.52
GME 150529P00035000 P 05/29/15 35.0 0.30 0.56
GME 150529P00035500 P 05/29/15 35.5 0.42 0.64
GME 150529P00036000 P 05/29/15 36.0 0.54 0.73
GME 150529P00036500 P 05/29/15 36.5 0.60 0.88
GME 150529P00037000 P 05/29/15 37.0 0.71 0.88
GME 150529P00037500 P 05/29/15 37.5 0.85 1.19
GME 150529P00038000 P 05/29/15 38.0 1.00 1.37
GME 150529P00038500 P 05/29/15 38.5 1.18 1.57
GME 150529P00039000 P 05/29/15 39.0 1.39 1.82
GME 150529P00039500 P 05/29/15 39.5 1.56 1.99
GME 150529P00040000 P 05/29/15 40.0 1.86 1.98
GME 150529P00040500 P 05/29/15 40.5 2.11 2.64
GME 150529P00041000 P 05/29/15 41.0 2.39 2.99
GME 150529P00041500 P 05/29/15 41.5 2.69 3.30
GME 150529P00042000 P 05/29/15 42.0 3.00 3.65
GME 150529P00042500 P 05/29/15 42.5 3.40 3.95
GME 150529P00043000 P 05/29/15 43.0 3.75 4.35
GME 150529P00043500 P 05/29/15 43.5 4.15 4.75
GME 150529P00044000 P 05/29/15 44.0 4.50 5.15
GME 150529P00044500 P 05/29/15 44.5 4.70 6.45
GME 150529P00045000 P 05/29/15 45.0 5.25 6.05
GME 150529P00045500 P 05/29/15 45.5 5.50 6.70
GME 150529P00046000 P 05/29/15 46.0 6.10 6.85
GME 150529P00046500 P 05/29/15 46.5 6.35 8.55
GME 150529P00047000 P 05/29/15 47.0 7.20 8.05
GME 150529P00047500 P 05/29/15 47.5 7.35 8.65
GME 150529P00048000 P 05/29/15 48.0 7.80 9.10
GME 150529P00048500 P 05/29/15 48.5 8.15 10.50
GME 150529P00050000 P 05/29/15 50.0 9.65 11.70
GME 150605C00032000 C 06/05/15 32.0 7.50 8.30
GME 150605C00033000 C 06/05/15 33.0 6.45 7.30
GME 150605C00033500 C 06/05/15 33.5 6.00 6.85
GME 150605C00034000 C 06/05/15 34.0 5.60 6.40
GME 150605C00034500 C 06/05/15 34.5 5.15 5.95
GME 150605C00035000 C 06/05/15 35.0 4.75 5.40
GME 150605C00035500 C 06/05/15 35.5 4.70 5.00
GME 150605C00036000 C 06/05/15 36.0 4.30 4.55
GME 150605C00036500 C 06/05/15 36.5 3.90 4.15
GME 150605C00037000 C 06/05/15 37.0 3.50 3.80
GME 150605C00037500 C 06/05/15 37.5 3.15 3.40
GME 150605C00038000 C 06/05/15 38.0 2.80 3.05
GME 150605C00038500 C 06/05/15 38.5 2.48 2.71
GME 150605C00039000 C 06/05/15 39.0 2.20 2.41
GME 150605C00039500 C 06/05/15 39.5 1.92 2.12
GME 150605C00040000 C 06/05/15 40.0 1.69 1.85
GME 150605C00040500 C 06/05/15 40.5 1.45 1.60
GME 150605C00041000 C 06/05/15 41.0 1.24 1.40
GME 150605C00041500 C 06/05/15 41.5 1.05 1.20
GME 150605C00042000 C 06/05/15 42.0 0.88 1.03
GME 150605C00042500 C 06/05/15 42.5 0.75 0.88
GME 150605C00043000 C 06/05/15 43.0 0.62 0.74
GME 150605C00043500 C 06/05/15 43.5 0.50 0.63
GME 150605C00044000 C 06/05/15 44.0 0.41 0.56
GME 150605C00044500 C 06/05/15 44.5 0.34 0.49
GME 150605C00045000 C 06/05/15 45.0 0.27 0.37
GME 150605C00045500 C 06/05/15 45.5 0.22 0.32
GME 150605C00046000 C 06/05/15 46.0 0.17 0.28
GME 150605C00046500 C 06/05/15 46.5 0.13 0.24
GME 150605C00047000 C 06/05/15 47.0 0.11 0.20
GME 150605C00047500 C 06/05/15 47.5 0.09 0.18
GME 150605C00048000 C 06/05/15 48.0 0.06 0.15
GME 150605C00048500 C 06/05/15 48.5 0.05 0.13
GME 150605P00032000 P 06/05/15 32.0 0.14 0.21
GME 150605P00033000 P 06/05/15 33.0 0.19 0.31
GME 150605P00033500 P 06/05/15 33.5 0.26 0.37
GME 150605P00034000 P 06/05/15 34.0 0.32 0.44
GME 150605P00034500 P 06/05/15 34.5 0.40 0.53
GME 150605P00035000 P 06/05/15 35.0 0.49 0.64
GME 150605P00035500 P 06/05/15 35.5 0.57 0.75
GME 150605P00036000 P 06/05/15 36.0 0.68 0.86
GME 150605P00036500 P 06/05/15 36.5 0.79 1.00
GME 150605P00037000 P 06/05/15 37.0 0.92 1.14
GME 150605P00037500 P 06/05/15 37.5 1.08 1.26
GME 150605P00038000 P 06/05/15 38.0 1.26 1.49
GME 150605P00038500 P 06/05/15 38.5 1.46 1.70
GME 150605P00039000 P 06/05/15 39.0 1.67 1.93
GME 150605P00039500 P 06/05/15 39.5 1.91 2.14
GME 150605P00040000 P 06/05/15 40.0 2.17 2.28
GME 150605P00040500 P 06/05/15 40.5 2.45 2.74
GME 150605P00041000 P 06/05/15 41.0 2.72 3.05
GME 150605P00041500 P 06/05/15 41.5 3.05 3.35
GME 150605P00042000 P 06/05/15 42.0 3.40 3.70
GME 150605P00042500 P 06/05/15 42.5 3.70 4.10
GME 150605P00043000 P 06/05/15 43.0 4.10 4.45
GME 150605P00043500 P 06/05/15 43.5 4.50 4.85
GME 150605P00044000 P 06/05/15 44.0 4.90 5.25
GME 150605P00044500 P 06/05/15 44.5 5.30 5.70
GME 150605P00045000 P 06/05/15 45.0 5.75 6.10
GME 150605P00045500 P 06/05/15 45.5 5.95 6.75
GME 150605P00046000 P 06/05/15 46.0 6.25 7.35
GME 150605P00046500 P 06/05/15 46.5 6.70 7.65
GME 150605P00047000 P 06/05/15 47.0 7.05 8.15
GME 150605P00047500 P 06/05/15 47.5 7.65 8.60
GME 150605P00048000 P 06/05/15 48.0 8.30 9.10
GME 150605P00048500 P 06/05/15 48.5 8.60 9.60
GME 150619C00030000 C 06/19/15 30.0 8.30 11.85
GME 150619C00031000 C 06/19/15 31.0 8.50 9.25
GME 150619C00032000 C 06/19/15 32.0 7.60 8.35
GME 150619C00033000 C 06/19/15 33.0 6.60 7.35
GME 150619C00034000 C 06/19/15 34.0 5.70 6.35
GME 150619C00035000 C 06/19/15 35.0 5.20 5.45
GME 150619C00036000 C 06/19/15 36.0 4.35 4.60
GME 150619C00037000 C 06/19/15 37.0 3.60 3.85
GME 150619C00038000 C 06/19/15 38.0 2.89 3.15
GME 150619C00039000 C 06/19/15 39.0 2.29 2.51
GME 150619C00040000 C 06/19/15 40.0 1.82 1.97
GME 150619C00041000 C 06/19/15 41.0 1.33 1.50
GME 150619C00042000 C 06/19/15 42.0 1.04 1.13
GME 150619C00043000 C 06/19/15 43.0 0.76 0.85
GME 150619C00044000 C 06/19/15 44.0 0.48 0.64
GME 150619C00045000 C 06/19/15 45.0 0.33 0.48
GME 150619C00046000 C 06/19/15 46.0 0.23 0.36
GME 150619C00047000 C 06/19/15 47.0 0.18 0.23
GME 150619C00048000 C 06/19/15 48.0 0.11 0.19
GME 150619C00049000 C 06/19/15 49.0 0.07 0.14
GME 150619C00050000 C 06/19/15 50.0 0.05 0.12
GME 150619P00030000 P 06/19/15 30.0 0.09 0.17
GME 150619P00031000 P 06/19/15 31.0 0.14 0.23
GME 150619P00032000 P 06/19/15 32.0 0.24 0.31
GME 150619P00033000 P 06/19/15 33.0 0.34 0.44
GME 150619P00034000 P 06/19/15 34.0 0.45 0.60
GME 150619P00035000 P 06/19/15 35.0 0.63 0.79
GME 150619P00036000 P 06/19/15 36.0 0.86 0.97
GME 150619P00037000 P 06/19/15 37.0 1.13 1.26
GME 150619P00038000 P 06/19/15 38.0 1.50 1.72
GME 150619P00039000 P 06/19/15 39.0 1.93 2.12
GME 150619P00040000 P 06/19/15 40.0 2.42 2.54
GME 150619P00041000 P 06/19/15 41.0 3.00 3.30
GME 150619P00042000 P 06/19/15 42.0 3.65 3.95
GME 150619P00043000 P 06/19/15 43.0 4.40 4.70
GME 150619P00044000 P 06/19/15 44.0 5.15 5.50
GME 150619P00045000 P 06/19/15 45.0 6.00 6.35
GME 150619P00046000 P 06/19/15 46.0 6.85 7.55
GME 150619P00047000 P 06/19/15 47.0 7.75 8.30
GME 150619P00048000 P 06/19/15 48.0 8.70 9.45
GME 150619P00049000 P 06/19/15 49.0 9.40 10.40
GME 150619P00050000 P 06/19/15 50.0 10.25 11.35
GME 150717C00016000 C 07/17/15 16.0 22.50 25.55
GME 150717C00017000 C 07/17/15 17.0 21.20 24.85
GME 150717C00018000 C 07/17/15 18.0 20.20 23.85
GME 150717C00019000 C 07/17/15 19.0 19.10 22.85
GME 150717C00020000 C 07/17/15 20.0 18.10 21.85
GME 150717C00021000 C 07/17/15 21.0 17.10 20.85
GME 150717C00022000 C 07/17/15 22.0 16.10 19.75
GME 150717C00023000 C 07/17/15 23.0 15.10 18.75
GME 150717C00024000 C 07/17/15 24.0 14.10 17.55
GME 150717C00025000 C 07/17/15 25.0 13.25 16.15
GME 150717C00026000 C 07/17/15 26.0 12.20 16.05
GME 150717C00027000 C 07/17/15 27.0 11.20 14.60
GME 150717C00028000 C 07/17/15 28.0 10.10 13.60
GME 150717C00029000 C 07/17/15 29.0 9.20 12.60
GME 150717C00030000 C 07/17/15 30.0 9.45 10.75
GME 150717C00031000 C 07/17/15 31.0 7.70 9.80
GME 150717C00032000 C 07/17/15 32.0 7.45 8.25
GME 150717C00033000 C 07/17/15 33.0 6.60 7.30
GME 150717C00034000 C 07/17/15 34.0 5.65 6.40
GME 150717C00035000 C 07/17/15 35.0 5.30 5.50
GME 150717C00036000 C 07/17/15 36.0 4.50 4.70
GME 150717C00037000 C 07/17/15 37.0 3.75 4.00
GME 150717C00038000 C 07/17/15 38.0 3.10 3.30
GME 150717C00039000 C 07/17/15 39.0 2.48 2.70
GME 150717C00040000 C 07/17/15 40.0 1.97 2.19
GME 150717C00041000 C 07/17/15 41.0 1.54 1.75
GME 150717C00042000 C 07/17/15 42.0 1.20 1.36
GME 150717C00043000 C 07/17/15 43.0 0.88 1.04
GME 150717C00044000 C 07/17/15 44.0 0.66 0.81
GME 150717C00045000 C 07/17/15 45.0 0.53 0.61
GME 150717C00046000 C 07/17/15 46.0 0.38 0.45
GME 150717C00047000 C 07/17/15 47.0 0.26 0.34
GME 150717C00048000 C 07/17/15 48.0 0.19 0.25
GME 150717C00049000 C 07/17/15 49.0 0.13 0.19
GME 150717C00050000 C 07/17/15 50.0 0.08 0.19
GME 150717C00055000 C 07/17/15 55.0 0.00 0.06
GME 150717C00060000 C 07/17/15 60.0 0.00 0.04
GME 150717P00016000 P 07/17/15 16.0 0.00 0.03
GME 150717P00017000 P 07/17/15 17.0 0.00 0.03
GME 150717P00018000 P 07/17/15 18.0 0.00 0.03
GME 150717P00019000 P 07/17/15 19.0 0.00 0.03
GME 150717P00020000 P 07/17/15 20.0 0.00 0.03
GME 150717P00021000 P 07/17/15 21.0 0.00 0.03
GME 150717P00022000 P 07/17/15 22.0 0.01 0.04
GME 150717P00023000 P 07/17/15 23.0 0.01 0.04
GME 150717P00024000 P 07/17/15 24.0 0.04 0.05
GME 150717P00025000 P 07/17/15 25.0 0.05 0.07
GME 150717P00026000 P 07/17/15 26.0 0.04 0.09
GME 150717P00027000 P 07/17/15 27.0 0.05 0.13
GME 150717P00028000 P 07/17/15 28.0 0.10 0.18
GME 150717P00029000 P 07/17/15 29.0 0.15 0.23
GME 150717P00030000 P 07/17/15 30.0 0.21 0.30
GME 150717P00031000 P 07/17/15 31.0 0.28 0.40
GME 150717P00032000 P 07/17/15 32.0 0.38 0.53
GME 150717P00033000 P 07/17/15 33.0 0.57 0.62
GME 150717P00034000 P 07/17/15 34.0 0.71 0.88
GME 150717P00035000 P 07/17/15 35.0 0.95 1.06
GME 150717P00036000 P 07/17/15 36.0 1.23 1.39
GME 150717P00037000 P 07/17/15 37.0 1.55 1.67
GME 150717P00038000 P 07/17/15 38.0 1.96 2.14
GME 150717P00039000 P 07/17/15 39.0 2.40 2.62
GME 150717P00040000 P 07/17/15 40.0 2.96 3.10
GME 150717P00041000 P 07/17/15 41.0 3.50 3.75
GME 150717P00042000 P 07/17/15 42.0 4.10 4.40
GME 150717P00043000 P 07/17/15 43.0 4.85 5.15
GME 150717P00044000 P 07/17/15 44.0 5.60 5.90
GME 150717P00045000 P 07/17/15 45.0 6.40 6.75
GME 150717P00046000 P 07/17/15 46.0 7.25 7.60
GME 150717P00047000 P 07/17/15 47.0 7.85 8.90
GME 150717P00048000 P 07/17/15 48.0 8.70 10.05
GME 150717P00049000 P 07/17/15 49.0 9.60 10.95
GME 150717P00050000 P 07/17/15 50.0 10.55 11.90
GME 150717P00055000 P 07/17/15 55.0 15.55 16.80
GME 150717P00060000 P 07/17/15 60.0 19.10 23.35
GME 151016C00019000 C 10/16/15 19.0 19.15 22.55
GME 151016C00020000 C 10/16/15 20.0 17.85 22.05
GME 151016C00021000 C 10/16/15 21.0 16.85 21.05
GME 151016C00022000 C 10/16/15 22.0 15.85 20.05
GME 151016C00023000 C 10/16/15 23.0 14.85 19.05
GME 151016C00024000 C 10/16/15 24.0 13.85 18.05
GME 151016C00025000 C 10/16/15 25.0 12.85 17.00
GME 151016C00026000 C 10/16/15 26.0 11.85 16.00
GME 151016C00027000 C 10/16/15 27.0 10.85 15.05
GME 151016C00028000 C 10/16/15 28.0 9.85 13.55
GME 151016C00029000 C 10/16/15 29.0 8.85 12.55
GME 151016C00030000 C 10/16/15 30.0 8.25 10.75
GME 151016C00031000 C 10/16/15 31.0 8.55 9.45
GME 151016C00032000 C 10/16/15 32.0 7.75 8.55
GME 151016C00033000 C 10/16/15 33.0 7.30 7.55
GME 151016C00034000 C 10/16/15 34.0 6.45 6.70
GME 151016C00035000 C 10/16/15 35.0 5.70 5.95
GME 151016C00036000 C 10/16/15 36.0 5.00 5.20
GME 151016C00037000 C 10/16/15 37.0 4.35 4.60
GME 151016C00038000 C 10/16/15 38.0 3.80 4.00
GME 151016C00039000 C 10/16/15 39.0 3.30 3.50
GME 151016C00040000 C 10/16/15 40.0 2.78 3.05
GME 151016C00041000 C 10/16/15 41.0 2.34 2.60
GME 151016C00042000 C 10/16/15 42.0 1.96 2.25
GME 151016C00043000 C 10/16/15 43.0 1.65 1.88
GME 151016C00044000 C 10/16/15 44.0 1.37 1.61
GME 151016C00045000 C 10/16/15 45.0 1.21 1.35
GME 151016C00046000 C 10/16/15 46.0 0.93 1.17
GME 151016C00047000 C 10/16/15 47.0 0.76 1.00
GME 151016C00048000 C 10/16/15 48.0 0.62 0.85
GME 151016C00049000 C 10/16/15 49.0 0.50 0.72
GME 151016C00050000 C 10/16/15 50.0 0.40 0.61
GME 151016C00055000 C 10/16/15 55.0 0.14 0.27
GME 151016C00060000 C 10/16/15 60.0 0.03 0.12
GME 151016P00019000 P 10/16/15 19.0 0.01 0.08
GME 151016P00020000 P 10/16/15 20.0 0.06 0.10
GME 151016P00021000 P 10/16/15 21.0 0.09 0.13
GME 151016P00022000 P 10/16/15 22.0 0.13 0.18
GME 151016P00023000 P 10/16/15 23.0 0.15 0.23
GME 151016P00024000 P 10/16/15 24.0 0.19 0.29
GME 151016P00025000 P 10/16/15 25.0 0.21 0.36
GME 151016P00026000 P 10/16/15 26.0 0.28 0.46
GME 151016P00027000 P 10/16/15 27.0 0.38 0.56
GME 151016P00028000 P 10/16/15 28.0 0.49 0.69
GME 151016P00029000 P 10/16/15 29.0 0.63 0.83
GME 151016P00030000 P 10/16/15 30.0 0.81 0.99
GME 151016P00031000 P 10/16/15 31.0 1.01 1.22
GME 151016P00032000 P 10/16/15 32.0 1.25 1.44
GME 151016P00033000 P 10/16/15 33.0 1.53 1.77
GME 151016P00034000 P 10/16/15 34.0 1.82 2.05
GME 151016P00035000 P 10/16/15 35.0 2.17 2.45
GME 151016P00036000 P 10/16/15 36.0 2.55 2.82
GME 151016P00037000 P 10/16/15 37.0 3.00 3.25
GME 151016P00038000 P 10/16/15 38.0 3.45 3.75
GME 151016P00039000 P 10/16/15 39.0 3.95 4.30
GME 151016P00040000 P 10/16/15 40.0 4.55 4.80
GME 151016P00041000 P 10/16/15 41.0 5.15 5.50
GME 151016P00042000 P 10/16/15 42.0 5.75 6.20
GME 151016P00043000 P 10/16/15 43.0 6.45 6.90
GME 151016P00044000 P 10/16/15 44.0 7.20 7.60
GME 151016P00045000 P 10/16/15 45.0 7.95 8.40
GME 151016P00046000 P 10/16/15 46.0 8.75 9.20
GME 151016P00047000 P 10/16/15 47.0 9.60 10.00
GME 151016P00048000 P 10/16/15 48.0 10.45 10.85
GME 151016P00049000 P 10/16/15 49.0 11.30 11.75
GME 151016P00050000 P 10/16/15 50.0 12.20 12.65
GME 151016P00055000 P 10/16/15 55.0 16.15 18.40
GME 151016P00060000 P 10/16/15 60.0 20.90 22.65
GME 160115C00018000 C 01/15/16 18.0 21.25 23.15
GME 160115C00020000 C 01/15/16 20.0 19.25 21.05
GME 160115C00021000 C 01/15/16 21.0 17.00 21.00
GME 160115C00022000 C 01/15/16 22.0 16.00 20.00
GME 160115C00023000 C 01/15/16 23.0 16.30 18.00
GME 160115C00024000 C 01/15/16 24.0 14.15 18.00
GME 160115C00025000 C 01/15/16 25.0 14.35 16.00
GME 160115C00026000 C 01/15/16 26.0 12.15 16.05
GME 160115C00027000 C 01/15/16 27.0 12.45 13.60
GME 160115C00028000 C 01/15/16 28.0 11.50 12.55
GME 160115C00029000 C 01/15/16 29.0 10.55 11.80
GME 160115C00030000 C 01/15/16 30.0 9.65 10.50
GME 160115C00031000 C 01/15/16 31.0 8.75 9.80
GME 160115C00032000 C 01/15/16 32.0 8.40 8.75
GME 160115C00033000 C 01/15/16 33.0 7.60 7.90
GME 160115C00034000 C 01/15/16 34.0 6.90 7.15
GME 160115C00035000 C 01/15/16 35.0 6.20 6.45
GME 160115C00036000 C 01/15/16 36.0 5.55 5.85
GME 160115C00037000 C 01/15/16 37.0 4.95 5.25
GME 160115C00038000 C 01/15/16 38.0 4.45 4.80
GME 160115C00039000 C 01/15/16 39.0 3.95 4.25
GME 160115C00040000 C 01/15/16 40.0 3.50 3.80
GME 160115C00041000 C 01/15/16 41.0 3.10 3.35
GME 160115C00042000 C 01/15/16 42.0 2.71 2.97
GME 160115C00043000 C 01/15/16 43.0 2.38 2.63
GME 160115C00044000 C 01/15/16 44.0 2.08 2.39
GME 160115C00045000 C 01/15/16 45.0 1.81 2.13
GME 160115C00046000 C 01/15/16 46.0 1.58 1.89
GME 160115C00047000 C 01/15/16 47.0 1.37 1.58
GME 160115C00048000 C 01/15/16 48.0 1.19 1.49
GME 160115C00049000 C 01/15/16 49.0 1.02 1.32
GME 160115C00050000 C 01/15/16 50.0 0.89 1.17
GME 160115C00055000 C 01/15/16 55.0 0.42 0.63
GME 160115C00060000 C 01/15/16 60.0 0.17 0.34
GME 160115C00065000 C 01/15/16 65.0 0.07 0.19
GME 160115C00070000 C 01/15/16 70.0 0.02 0.11
GME 160115C00075000 C 01/15/16 75.0 0.04 0.06
GME 160115P00018000 P 01/15/16 18.0 0.10 0.18
GME 160115P00020000 P 01/15/16 20.0 0.22 0.30
GME 160115P00021000 P 01/15/16 21.0 0.22 0.37
GME 160115P00022000 P 01/15/16 22.0 0.30 0.46
GME 160115P00023000 P 01/15/16 23.0 0.38 0.50
GME 160115P00024000 P 01/15/16 24.0 0.50 0.71
GME 160115P00025000 P 01/15/16 25.0 0.62 0.85
GME 160115P00026000 P 01/15/16 26.0 0.77 0.96
GME 160115P00027000 P 01/15/16 27.0 0.95 1.13
GME 160115P00028000 P 01/15/16 28.0 1.15 1.35
GME 160115P00029000 P 01/15/16 29.0 1.37 1.62
GME 160115P00030000 P 01/15/16 30.0 1.63 1.84
GME 160115P00031000 P 01/15/16 31.0 1.92 2.15
GME 160115P00032000 P 01/15/16 32.0 2.23 2.46
GME 160115P00033000 P 01/15/16 33.0 2.58 2.82
GME 160115P00034000 P 01/15/16 34.0 2.96 3.20
GME 160115P00035000 P 01/15/16 35.0 3.35 3.65
GME 160115P00036000 P 01/15/16 36.0 3.80 4.10
GME 160115P00037000 P 01/15/16 37.0 4.30 4.60
GME 160115P00038000 P 01/15/16 38.0 4.80 5.15
GME 160115P00039000 P 01/15/16 39.0 5.35 5.65
GME 160115P00040000 P 01/15/16 40.0 5.95 6.25
GME 160115P00041000 P 01/15/16 41.0 6.55 6.90
GME 160115P00042000 P 01/15/16 42.0 7.20 7.55
GME 160115P00043000 P 01/15/16 43.0 7.90 8.25
GME 160115P00044000 P 01/15/16 44.0 8.60 9.00
GME 160115P00045000 P 01/15/16 45.0 9.40 9.70
GME 160115P00046000 P 01/15/16 46.0 10.05 10.50
GME 160115P00047000 P 01/15/16 47.0 10.90 11.30
GME 160115P00048000 P 01/15/16 48.0 11.70 12.10
GME 160115P00049000 P 01/15/16 49.0 12.50 12.95
GME 160115P00050000 P 01/15/16 50.0 13.40 13.80
GME 160115P00055000 P 01/15/16 55.0 17.40 18.55
GME 160115P00060000 P 01/15/16 60.0 22.15 23.40
GME 160115P00065000 P 01/15/16 65.0 26.70 28.45
GME 160115P00070000 P 01/15/16 70.0 31.70 33.35
GME 160115P00075000 P 01/15/16 75.0 36.65 38.30
GME 170120C00018000 C 01/20/17 18.0 20.75 23.60
GME 170120C00020000 C 01/20/17 20.0 17.70 22.15
GME 170120C00023000 C 01/20/17 23.0 14.70 19.15
GME 170120C00025000 C 01/20/17 25.0 13.75 16.60
GME 170120C00028000 C 01/20/17 28.0 11.50 13.50
GME 170120C00030000 C 01/20/17 30.0 10.75 11.05
GME 170120C00033000 C 01/20/17 33.0 8.75 9.20
GME 170120C00035000 C 01/20/17 35.0 7.60 8.00
GME 170120C00038000 C 01/20/17 38.0 6.20 6.50
GME 170120C00040000 C 01/20/17 40.0 5.35 5.70
GME 170120C00042000 C 01/20/17 42.0 4.65 5.05
GME 170120C00045000 C 01/20/17 45.0 3.70 4.10
GME 170120C00047000 C 01/20/17 47.0 3.20 3.60
GME 170120C00050000 C 01/20/17 50.0 2.49 2.95
GME 170120C00055000 C 01/20/17 55.0 1.65 2.08
GME 170120C00060000 C 01/20/17 60.0 1.07 1.46
GME 170120C00065000 C 01/20/17 65.0 0.68 1.02
GME 170120P00018000 P 01/20/17 18.0 0.78 1.02
GME 170120P00020000 P 01/20/17 20.0 1.12 1.41
GME 170120P00023000 P 01/20/17 23.0 1.79 2.11
GME 170120P00025000 P 01/20/17 25.0 2.35 2.68
GME 170120P00028000 P 01/20/17 28.0 3.30 3.65
GME 170120P00030000 P 01/20/17 30.0 4.00 4.45
GME 170120P00033000 P 01/20/17 33.0 5.30 5.80
GME 170120P00035000 P 01/20/17 35.0 6.30 6.80
GME 170120P00038000 P 01/20/17 38.0 7.90 8.45
GME 170120P00040000 P 01/20/17 40.0 9.05 9.65
GME 170120P00042000 P 01/20/17 42.0 10.35 10.95
GME 170120P00045000 P 01/20/17 45.0 12.45 13.10
GME 170120P00047000 P 01/20/17 47.0 13.90 14.55
GME 170120P00050000 P 01/20/17 50.0 16.15 16.85
GME 170120P00055000 P 01/20/17 55.0 20.35 20.95
GME 170120P00060000 P 01/20/17 60.0 24.55 25.30
GME 170120P00065000 P 01/20/17 65.0 29.20 29.80

OPRA data is delayed 15 minutes.