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 (2017-04-28)Premium Content


As of Jul 20 2017 11:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 170721C00013000 C 07/21/17 13.0 7.65 9.00
GME 170721C00014000 C 07/21/17 14.0 7.00 7.45
GME 170721C00014500 C 07/21/17 14.5 6.50 7.00
GME 170721C00015000 C 07/21/17 15.0 6.10 6.35
GME 170721C00015500 C 07/21/17 15.5 5.40 6.25
GME 170721C00016000 C 07/21/17 16.0 5.00 5.40
GME 170721C00016500 C 07/21/17 16.5 4.40 4.85
GME 170721C00017000 C 07/21/17 17.0 3.90 4.45
GME 170721C00017500 C 07/21/17 17.5 3.40 3.75
GME 170721C00018000 C 07/21/17 18.0 3.05 3.35
GME 170721C00018500 C 07/21/17 18.5 2.57 2.87
GME 170721C00019000 C 07/21/17 19.0 2.10 2.30
GME 170721C00019500 C 07/21/17 19.5 1.60 1.82
GME 170721C00020000 C 07/21/17 20.0 1.11 1.21
GME 170721C00020500 C 07/21/17 20.5 0.62 0.71
GME 170721C00021000 C 07/21/17 21.0 0.22 0.28
GME 170721C00021500 C 07/21/17 21.5 0.03 0.07
GME 170721C00022000 C 07/21/17 22.0 0.00 0.03
GME 170721C00022500 C 07/21/17 22.5 0.00 0.02
GME 170721C00023000 C 07/21/17 23.0 0.01 0.04
GME 170721C00023500 C 07/21/17 23.5 0.00 0.03
GME 170721C00024000 C 07/21/17 24.0 0.00 0.03
GME 170721C00024500 C 07/21/17 24.5 0.00 0.05
GME 170721C00025000 C 07/21/17 25.0 0.00 0.05
GME 170721C00025500 C 07/21/17 25.5 0.00 0.12
GME 170721C00026000 C 07/21/17 26.0 0.00 0.01
GME 170721C00026500 C 07/21/17 26.5 0.00 0.10
GME 170721C00027000 C 07/21/17 27.0 0.00 0.03
GME 170721C00027500 C 07/21/17 27.5 0.00 0.08
GME 170721C00028000 C 07/21/17 28.0 0.00 0.02
GME 170721C00028500 C 07/21/17 28.5 0.00 0.11
GME 170721C00029000 C 07/21/17 29.0 0.00 0.04
GME 170721C00029500 C 07/21/17 29.5 0.00 0.08
GME 170721C00030000 C 07/21/17 30.0 0.00 0.02
GME 170721C00031000 C 07/21/17 31.0 0.00 0.08
GME 170721C00032000 C 07/21/17 32.0 0.00 0.02
GME 170721C00033000 C 07/21/17 33.0 0.00 0.04
GME 170721C00034000 C 07/21/17 34.0 0.00 0.03
GME 170721C00035000 C 07/21/17 35.0 0.00 0.04
GME 170721C00036000 C 07/21/17 36.0 0.00 0.13
GME 170721C00037000 C 07/21/17 37.0 0.00 0.10
GME 170721P00013000 P 07/21/17 13.0 0.00 0.01
GME 170721P00014000 P 07/21/17 14.0 0.00 0.02
GME 170721P00014500 P 07/21/17 14.5 0.00 0.11
GME 170721P00015000 P 07/21/17 15.0 0.00 0.02
GME 170721P00015500 P 07/21/17 15.5 0.00 0.13
GME 170721P00016000 P 07/21/17 16.0 0.00 0.02
GME 170721P00016500 P 07/21/17 16.5 0.00 0.10
GME 170721P00017000 P 07/21/17 17.0 0.00 0.02
GME 170721P00017500 P 07/21/17 17.5 0.00 0.05
GME 170721P00018000 P 07/21/17 18.0 0.00 0.01
GME 170721P00018500 P 07/21/17 18.5 0.00 0.02
GME 170721P00019000 P 07/21/17 19.0 0.00 0.01
GME 170721P00019500 P 07/21/17 19.5 0.00 0.02
GME 170721P00020000 P 07/21/17 20.0 0.00 0.03
GME 170721P00020500 P 07/21/17 20.5 0.01 0.04
GME 170721P00021000 P 07/21/17 21.0 0.09 0.12
GME 170721P00021500 P 07/21/17 21.5 0.37 0.43
GME 170721P00022000 P 07/21/17 22.0 0.83 0.90
GME 170721P00022500 P 07/21/17 22.5 1.28 1.42
GME 170721P00023000 P 07/21/17 23.0 1.77 1.99
GME 170721P00023500 P 07/21/17 23.5 2.24 2.42
GME 170721P00024000 P 07/21/17 24.0 2.78 2.92
GME 170721P00024500 P 07/21/17 24.5 3.25 3.65
GME 170721P00025000 P 07/21/17 25.0 3.75 3.95
GME 170721P00025500 P 07/21/17 25.5 4.30 4.50
GME 170721P00026000 P 07/21/17 26.0 4.80 4.95
GME 170721P00026500 P 07/21/17 26.5 5.30 5.80
GME 170721P00027000 P 07/21/17 27.0 5.80 5.95
GME 170721P00027500 P 07/21/17 27.5 6.30 6.45
GME 170721P00028000 P 07/21/17 28.0 6.75 6.95
GME 170721P00028500 P 07/21/17 28.5 7.30 7.45
GME 170721P00029000 P 07/21/17 29.0 7.40 8.50
GME 170721P00029500 P 07/21/17 29.5 7.90 8.95
GME 170721P00030000 P 07/21/17 30.0 8.55 9.40
GME 170721P00031000 P 07/21/17 31.0 9.40 10.65
GME 170721P00032000 P 07/21/17 32.0 10.40 11.55
GME 170721P00033000 P 07/21/17 33.0 11.45 12.55
GME 170721P00034000 P 07/21/17 34.0 12.35 13.45
GME 170721P00035000 P 07/21/17 35.0 13.45 14.55
GME 170721P00036000 P 07/21/17 36.0 14.45 15.45
GME 170721P00037000 P 07/21/17 37.0 15.40 16.40
GME 170728C00013500 C 07/28/17 13.5 7.10 8.10
GME 170728C00014000 C 07/28/17 14.0 6.85 7.65
GME 170728C00015000 C 07/28/17 15.0 6.05 6.35
GME 170728C00015500 C 07/28/17 15.5 5.45 5.90
GME 170728C00016000 C 07/28/17 16.0 5.05 5.45
GME 170728C00016500 C 07/28/17 16.5 4.55 5.15
GME 170728C00017000 C 07/28/17 17.0 4.05 4.55
GME 170728C00017500 C 07/28/17 17.5 3.55 3.90
GME 170728C00018000 C 07/28/17 18.0 3.10 3.30
GME 170728C00018500 C 07/28/17 18.5 2.61 2.87
GME 170728C00019000 C 07/28/17 19.0 2.11 2.39
GME 170728C00019500 C 07/28/17 19.5 1.62 1.89
GME 170728C00020000 C 07/28/17 20.0 1.18 1.32
GME 170728C00020500 C 07/28/17 20.5 0.75 0.83
GME 170728C00021000 C 07/28/17 21.0 0.42 0.46
GME 170728C00021500 C 07/28/17 21.5 0.20 0.25
GME 170728C00022000 C 07/28/17 22.0 0.08 0.09
GME 170728C00022500 C 07/28/17 22.5 0.02 0.06
GME 170728C00023000 C 07/28/17 23.0 0.00 0.06
GME 170728C00023500 C 07/28/17 23.5 0.00 0.03
GME 170728C00024000 C 07/28/17 24.0 0.00 0.08
GME 170728C00024500 C 07/28/17 24.5 0.00 0.09
GME 170728C00025000 C 07/28/17 25.0 0.00 0.11
GME 170728C00025500 C 07/28/17 25.5 0.00 0.07
GME 170728C00026000 C 07/28/17 26.0 0.00 0.08
GME 170728C00026500 C 07/28/17 26.5 0.00 0.06
GME 170728C00027000 C 07/28/17 27.0 0.00 0.10
GME 170728C00027500 C 07/28/17 27.5 0.00 0.08
GME 170728C00028000 C 07/28/17 28.0 0.00 0.08
GME 170728C00028500 C 07/28/17 28.5 0.00 0.08
GME 170728C00029000 C 07/28/17 29.0 0.00 0.09
GME 170728P00013500 P 07/28/17 13.5 0.00 0.07
GME 170728P00014000 P 07/28/17 14.0 0.00 0.11
GME 170728P00015000 P 07/28/17 15.0 0.00 0.09
GME 170728P00015500 P 07/28/17 15.5 0.00 0.02
GME 170728P00016000 P 07/28/17 16.0 0.00 0.10
GME 170728P00016500 P 07/28/17 16.5 0.00 0.08
GME 170728P00017000 P 07/28/17 17.0 0.00 0.02
GME 170728P00017500 P 07/28/17 17.5 0.00 0.09
GME 170728P00018000 P 07/28/17 18.0 0.00 0.11
GME 170728P00018500 P 07/28/17 18.5 0.00 0.08
GME 170728P00019000 P 07/28/17 19.0 0.01 0.08
GME 170728P00019500 P 07/28/17 19.5 0.00 0.12
GME 170728P00020000 P 07/28/17 20.0 0.01 0.08
GME 170728P00020500 P 07/28/17 20.5 0.12 0.15
GME 170728P00021000 P 07/28/17 21.0 0.28 0.30
GME 170728P00021500 P 07/28/17 21.5 0.54 0.61
GME 170728P00022000 P 07/28/17 22.0 0.91 0.98
GME 170728P00022500 P 07/28/17 22.5 1.22 1.45
GME 170728P00023000 P 07/28/17 23.0 1.81 1.90
GME 170728P00023500 P 07/28/17 23.5 2.32 2.43
GME 170728P00024000 P 07/28/17 24.0 2.82 2.92
GME 170728P00024500 P 07/28/17 24.5 3.25 3.80
GME 170728P00025000 P 07/28/17 25.0 3.65 4.00
GME 170728P00025500 P 07/28/17 25.5 4.15 4.65
GME 170728P00026000 P 07/28/17 26.0 4.60 5.20
GME 170728P00026500 P 07/28/17 26.5 5.30 5.55
GME 170728P00027000 P 07/28/17 27.0 5.55 5.95
GME 170728P00027500 P 07/28/17 27.5 6.10 6.45
GME 170728P00028000 P 07/28/17 28.0 6.70 8.50
GME 170728P00028500 P 07/28/17 28.5 7.25 7.60
GME 170728P00029000 P 07/28/17 29.0 7.65 8.30
GME 170804C00013500 C 08/04/17 13.5 7.00 8.25
GME 170804C00014000 C 08/04/17 14.0 6.90 7.35
GME 170804C00014500 C 08/04/17 14.5 6.45 6.90
GME 170804C00015000 C 08/04/17 15.0 5.90 6.45
GME 170804C00015500 C 08/04/17 15.5 5.40 6.10
GME 170804C00016000 C 08/04/17 16.0 5.00 5.35
GME 170804C00016500 C 08/04/17 16.5 4.50 4.80
GME 170804C00017000 C 08/04/17 17.0 4.10 4.35
GME 170804C00017500 C 08/04/17 17.5 3.60 3.80
GME 170804C00018000 C 08/04/17 18.0 3.10 3.40
GME 170804C00018500 C 08/04/17 18.5 2.62 2.87
GME 170804C00019000 C 08/04/17 19.0 2.12 2.45
GME 170804C00019500 C 08/04/17 19.5 1.67 2.00
GME 170804C00020000 C 08/04/17 20.0 1.25 1.35
GME 170804C00020500 C 08/04/17 20.5 0.87 1.07
GME 170804C00021000 C 08/04/17 21.0 0.56 0.64
GME 170804C00021500 C 08/04/17 21.5 0.31 0.40
GME 170804C00022000 C 08/04/17 22.0 0.17 0.22
GME 170804C00022500 C 08/04/17 22.5 0.09 0.12
GME 170804C00023000 C 08/04/17 23.0 0.03 0.14
GME 170804C00023500 C 08/04/17 23.5 0.00 0.05
GME 170804C00024000 C 08/04/17 24.0 0.00 0.03
GME 170804C00024500 C 08/04/17 24.5 0.00 0.13
GME 170804C00025000 C 08/04/17 25.0 0.00 0.08
GME 170804C00025500 C 08/04/17 25.5 0.00 0.10
GME 170804C00026000 C 08/04/17 26.0 0.00 0.08
GME 170804C00026500 C 08/04/17 26.5 0.00 0.10
GME 170804C00027000 C 08/04/17 27.0 0.00 0.10
GME 170804C00027500 C 08/04/17 27.5 0.00 0.09
GME 170804C00028500 C 08/04/17 28.5 0.00 0.10
GME 170804P00013500 P 08/04/17 13.5 0.00 0.10
GME 170804P00014000 P 08/04/17 14.0 0.00 0.07
GME 170804P00014500 P 08/04/17 14.5 0.00 0.02
GME 170804P00015000 P 08/04/17 15.0 0.00 0.11
GME 170804P00015500 P 08/04/17 15.5 0.00 0.08
GME 170804P00016000 P 08/04/17 16.0 0.00 0.05
GME 170804P00016500 P 08/04/17 16.5 0.00 0.09
GME 170804P00017000 P 08/04/17 17.0 0.00 0.09
GME 170804P00017500 P 08/04/17 17.5 0.00 0.08
GME 170804P00018000 P 08/04/17 18.0 0.00 0.05
GME 170804P00018500 P 08/04/17 18.5 0.00 0.06
GME 170804P00019000 P 08/04/17 19.0 0.02 0.07
GME 170804P00019500 P 08/04/17 19.5 0.05 0.10
GME 170804P00020000 P 08/04/17 20.0 0.12 0.17
GME 170804P00020500 P 08/04/17 20.5 0.22 0.29
GME 170804P00021000 P 08/04/17 21.0 0.41 0.43
GME 170804P00021500 P 08/04/17 21.5 0.67 0.76
GME 170804P00022000 P 08/04/17 22.0 0.99 1.10
GME 170804P00022500 P 08/04/17 22.5 1.40 1.53
GME 170804P00023000 P 08/04/17 23.0 1.73 1.97
GME 170804P00023500 P 08/04/17 23.5 2.20 2.47
GME 170804P00024000 P 08/04/17 24.0 2.69 2.94
GME 170804P00024500 P 08/04/17 24.5 3.20 3.45
GME 170804P00025000 P 08/04/17 25.0 3.25 3.95
GME 170804P00025500 P 08/04/17 25.5 4.20 4.60
GME 170804P00026000 P 08/04/17 26.0 4.75 4.95
GME 170804P00026500 P 08/04/17 26.5 5.25 5.55
GME 170804P00027000 P 08/04/17 27.0 5.65 7.55
GME 170804P00027500 P 08/04/17 27.5 6.30 6.60
GME 170804P00028500 P 08/04/17 28.5 7.15 7.45
GME 170811C00014500 C 08/11/17 14.5 6.55 6.90
GME 170811C00015000 C 08/11/17 15.0 6.00 6.40
GME 170811C00015500 C 08/11/17 15.5 4.10 5.85
GME 170811C00016000 C 08/11/17 16.0 5.10 5.30
GME 170811C00016500 C 08/11/17 16.5 4.60 4.75
GME 170811C00017000 C 08/11/17 17.0 4.10 4.25
GME 170811C00017500 C 08/11/17 17.5 3.60 3.75
GME 170811C00018000 C 08/11/17 18.0 3.15 3.25
GME 170811C00018500 C 08/11/17 18.5 2.66 2.76
GME 170811C00019000 C 08/11/17 19.0 2.20 2.29
GME 170811C00019500 C 08/11/17 19.5 1.73 1.86
GME 170811C00020000 C 08/11/17 20.0 1.34 1.42
GME 170811C00020500 C 08/11/17 20.5 0.98 1.05
GME 170811C00021000 C 08/11/17 21.0 0.67 0.73
GME 170811C00021500 C 08/11/17 21.5 0.43 0.48
GME 170811C00022000 C 08/11/17 22.0 0.26 0.31
GME 170811C00022500 C 08/11/17 22.5 0.14 0.21
GME 170811C00023000 C 08/11/17 23.0 0.08 0.13
GME 170811C00023500 C 08/11/17 23.5 0.04 0.08
GME 170811C00024000 C 08/11/17 24.0 0.01 0.12
GME 170811C00024500 C 08/11/17 24.5 0.00 0.07
GME 170811C00025000 C 08/11/17 25.0 0.00 0.10
GME 170811C00025500 C 08/11/17 25.5 0.00 0.10
GME 170811C00026000 C 08/11/17 26.0 0.00 0.10
GME 170811C00026500 C 08/11/17 26.5 0.00 0.09
GME 170811C00027000 C 08/11/17 27.0 0.00 0.08
GME 170811C00027500 C 08/11/17 27.5 0.00 0.10
GME 170811C00028000 C 08/11/17 28.0 0.00 0.10
GME 170811C00028500 C 08/11/17 28.5 0.00 0.09
GME 170811P00014500 P 08/11/17 14.5 0.00 0.10
GME 170811P00015000 P 08/11/17 15.0 0.00 0.09
GME 170811P00015500 P 08/11/17 15.5 0.00 0.10
GME 170811P00016000 P 08/11/17 16.0 0.00 0.08
GME 170811P00016500 P 08/11/17 16.5 0.00 0.10
GME 170811P00017000 P 08/11/17 17.0 0.00 0.06
GME 170811P00017500 P 08/11/17 17.5 0.00 0.10
GME 170811P00018000 P 08/11/17 18.0 0.00 0.11
GME 170811P00018500 P 08/11/17 18.5 0.03 0.07
GME 170811P00019000 P 08/11/17 19.0 0.05 0.11
GME 170811P00019500 P 08/11/17 19.5 0.11 0.17
GME 170811P00020000 P 08/11/17 20.0 0.19 0.24
GME 170811P00020500 P 08/11/17 20.5 0.32 0.37
GME 170811P00021000 P 08/11/17 21.0 0.51 0.55
GME 170811P00021500 P 08/11/17 21.5 0.76 0.85
GME 170811P00022000 P 08/11/17 22.0 1.09 1.18
GME 170811P00022500 P 08/11/17 22.5 1.47 1.55
GME 170811P00023000 P 08/11/17 23.0 1.90 1.99
GME 170811P00023500 P 08/11/17 23.5 2.25 2.46
GME 170811P00024000 P 08/11/17 24.0 2.84 2.93
GME 170811P00024500 P 08/11/17 24.5 3.30 3.45
GME 170811P00025000 P 08/11/17 25.0 3.60 3.95
GME 170811P00025500 P 08/11/17 25.5 4.20 4.45
GME 170811P00026000 P 08/11/17 26.0 4.70 4.95
GME 170811P00026500 P 08/11/17 26.5 5.10 5.45
GME 170811P00027000 P 08/11/17 27.0 5.65 5.90
GME 170811P00027500 P 08/11/17 27.5 6.10 6.45
GME 170811P00028000 P 08/11/17 28.0 6.75 6.90
GME 170811P00028500 P 08/11/17 28.5 7.20 7.50
GME 170818C00012000 C 08/18/17 12.0 8.65 9.65
GME 170818C00013000 C 08/18/17 13.0 7.65 8.60
GME 170818C00014000 C 08/18/17 14.0 7.05 7.35
GME 170818C00015000 C 08/18/17 15.0 6.00 6.35
GME 170818C00016000 C 08/18/17 16.0 5.00 5.35
GME 170818C00017000 C 08/18/17 17.0 4.10 4.40
GME 170818C00018000 C 08/18/17 18.0 3.10 3.40
GME 170818C00019000 C 08/18/17 19.0 2.21 2.41
GME 170818C00020000 C 08/18/17 20.0 1.42 1.66
GME 170818C00021000 C 08/18/17 21.0 0.78 0.88
GME 170818C00022000 C 08/18/17 22.0 0.35 0.40
GME 170818C00023000 C 08/18/17 23.0 0.12 0.19
GME 170818C00024000 C 08/18/17 24.0 0.05 0.08
GME 170818C00025000 C 08/18/17 25.0 0.00 0.04
GME 170818C00026000 C 08/18/17 26.0 0.00 0.03
GME 170818C00027000 C 08/18/17 27.0 0.00 0.03
GME 170818C00028000 C 08/18/17 28.0 0.00 0.02
GME 170818C00029000 C 08/18/17 29.0 0.00 0.02
GME 170818C00030000 C 08/18/17 30.0 0.00 0.02
GME 170818P00012000 P 08/18/17 12.0 0.00 0.02
GME 170818P00013000 P 08/18/17 13.0 0.00 0.02
GME 170818P00014000 P 08/18/17 14.0 0.00 0.05
GME 170818P00015000 P 08/18/17 15.0 0.00 0.03
GME 170818P00016000 P 08/18/17 16.0 0.00 0.03
GME 170818P00017000 P 08/18/17 17.0 0.00 0.05
GME 170818P00018000 P 08/18/17 18.0 0.03 0.08
GME 170818P00019000 P 08/18/17 19.0 0.11 0.17
GME 170818P00020000 P 08/18/17 20.0 0.27 0.35
GME 170818P00021000 P 08/18/17 21.0 0.60 0.71
GME 170818P00022000 P 08/18/17 22.0 1.16 1.31
GME 170818P00023000 P 08/18/17 23.0 1.88 2.11
GME 170818P00024000 P 08/18/17 24.0 2.76 3.00
GME 170818P00025000 P 08/18/17 25.0 3.55 4.00
GME 170818P00026000 P 08/18/17 26.0 4.75 5.00
GME 170818P00027000 P 08/18/17 27.0 5.60 6.90
GME 170818P00028000 P 08/18/17 28.0 6.70 6.95
GME 170818P00029000 P 08/18/17 29.0 7.25 9.05
GME 170818P00030000 P 08/18/17 30.0 8.55 9.05
GME 170825C00014500 C 08/25/17 14.5 6.50 6.95
GME 170825C00015000 C 08/25/17 15.0 5.20 7.40
GME 170825C00015500 C 08/25/17 15.5 4.95 6.95
GME 170825C00016000 C 08/25/17 16.0 4.15 6.50
GME 170825C00016500 C 08/25/17 16.5 3.40 6.30
GME 170825C00017000 C 08/25/17 17.0 3.30 5.45
GME 170825C00017500 C 08/25/17 17.5 2.71 5.05
GME 170825C00018000 C 08/25/17 18.0 3.25 3.55
GME 170825C00018500 C 08/25/17 18.5 1.58 3.10
GME 170825C00019000 C 08/25/17 19.0 2.41 2.68
GME 170825C00019500 C 08/25/17 19.5 1.57 2.30
GME 170825C00020000 C 08/25/17 20.0 1.55 1.93
GME 170825C00020500 C 08/25/17 20.5 1.32 1.60
GME 170825C00021000 C 08/25/17 21.0 1.14 1.26
GME 170825C00021500 C 08/25/17 21.5 0.88 0.99
GME 170825C00022000 C 08/25/17 22.0 0.67 0.78
GME 170825C00022500 C 08/25/17 22.5 0.46 0.63
GME 170825C00023000 C 08/25/17 23.0 0.38 0.47
GME 170825C00023500 C 08/25/17 23.5 0.25 0.36
GME 170825C00024000 C 08/25/17 24.0 0.20 0.27
GME 170825C00024500 C 08/25/17 24.5 0.09 0.29
GME 170825C00025000 C 08/25/17 25.0 0.11 0.20
GME 170825C00025500 C 08/25/17 25.5 0.06 0.22
GME 170825C00026000 C 08/25/17 26.0 0.05 0.15
GME 170825C00026500 C 08/25/17 26.5 0.03 0.14
GME 170825C00027000 C 08/25/17 27.0 0.02 0.11
GME 170825C00027500 C 08/25/17 27.5 0.00 0.09
GME 170825C00028000 C 08/25/17 28.0 0.00 0.12
GME 170825C00028500 C 08/25/17 28.5 0.00 0.11
GME 170825P00014500 P 08/25/17 14.5 0.00 0.13
GME 170825P00015000 P 08/25/17 15.0 0.00 0.13
GME 170825P00015500 P 08/25/17 15.5 0.00 0.08
GME 170825P00016000 P 08/25/17 16.0 0.04 0.11
GME 170825P00016500 P 08/25/17 16.5 0.01 0.17
GME 170825P00017000 P 08/25/17 17.0 0.08 0.15
GME 170825P00017500 P 08/25/17 17.5 0.09 0.18
GME 170825P00018000 P 08/25/17 18.0 0.16 0.24
GME 170825P00018500 P 08/25/17 18.5 0.21 0.31
GME 170825P00019000 P 08/25/17 19.0 0.30 0.43
GME 170825P00019500 P 08/25/17 19.5 0.43 0.53
GME 170825P00020000 P 08/25/17 20.0 0.58 0.68
GME 170825P00020500 P 08/25/17 20.5 0.75 0.82
GME 170825P00021000 P 08/25/17 21.0 0.97 1.08
GME 170825P00021500 P 08/25/17 21.5 1.12 1.33
GME 170825P00022000 P 08/25/17 22.0 1.42 1.65
GME 170825P00022500 P 08/25/17 22.5 1.76 1.94
GME 170825P00023000 P 08/25/17 23.0 2.12 2.33
GME 170825P00023500 P 08/25/17 23.5 2.49 2.80
GME 170825P00024000 P 08/25/17 24.0 2.81 3.20
GME 170825P00024500 P 08/25/17 24.5 3.35 3.65
GME 170825P00025000 P 08/25/17 25.0 3.80 4.10
GME 170825P00025500 P 08/25/17 25.5 4.10 4.80
GME 170825P00026000 P 08/25/17 26.0 3.75 5.60
GME 170825P00026500 P 08/25/17 26.5 4.15 6.45
GME 170825P00027000 P 08/25/17 27.0 4.75 6.85
GME 170825P00027500 P 08/25/17 27.5 5.10 7.45
GME 170825P00028000 P 08/25/17 28.0 5.40 8.20
GME 170825P00028500 P 08/25/17 28.5 5.90 8.60
GME 170901C00014000 C 09/01/17 14.0 5.80 8.85
GME 170901C00014500 C 09/01/17 14.5 5.25 8.35
GME 170901C00015000 C 09/01/17 15.0 4.20 7.90
GME 170901C00015500 C 09/01/17 15.5 3.85 7.50
GME 170901C00016000 C 09/01/17 16.0 3.20 7.00
GME 170901C00016500 C 09/01/17 16.5 2.66 6.65
GME 170901C00017000 C 09/01/17 17.0 2.32 6.05
GME 170901C00017500 C 09/01/17 17.5 3.65 4.05
GME 170901C00018000 C 09/01/17 18.0 3.10 3.65
GME 170901C00018500 C 09/01/17 18.5 2.64 3.20
GME 170901C00019000 C 09/01/17 19.0 2.24 2.69
GME 170901C00019500 C 09/01/17 19.5 2.08 2.28
GME 170901C00020000 C 09/01/17 20.0 1.69 1.93
GME 170901C00020500 C 09/01/17 20.5 1.38 1.65
GME 170901C00021000 C 09/01/17 21.0 1.15 1.26
GME 170901C00021500 C 09/01/17 21.5 0.91 1.01
GME 170901C00022000 C 09/01/17 22.0 0.70 0.80
GME 170901C00022500 C 09/01/17 22.5 0.53 0.63
GME 170901C00023000 C 09/01/17 23.0 0.41 0.48
GME 170901C00023500 C 09/01/17 23.5 0.27 0.37
GME 170901C00024000 C 09/01/17 24.0 0.23 0.29
GME 170901C00024500 C 09/01/17 24.5 0.18 0.31
GME 170901C00025000 C 09/01/17 25.0 0.14 0.24
GME 170901C00025500 C 09/01/17 25.5 0.09 0.19
GME 170901C00026000 C 09/01/17 26.0 0.07 0.13
GME 170901C00026500 C 09/01/17 26.5 0.05 0.18
GME 170901C00027000 C 09/01/17 27.0 0.03 0.12
GME 170901C00027500 C 09/01/17 27.5 0.02 0.14
GME 170901C00028000 C 09/01/17 28.0 0.01 0.15
GME 170901P00014000 P 09/01/17 14.0 0.00 0.11
GME 170901P00014500 P 09/01/17 14.5 0.00 0.12
GME 170901P00015000 P 09/01/17 15.0 0.03 0.14
GME 170901P00015500 P 09/01/17 15.5 0.03 0.15
GME 170901P00016000 P 09/01/17 16.0 0.05 0.13
GME 170901P00016500 P 09/01/17 16.5 0.07 0.18
GME 170901P00017000 P 09/01/17 17.0 0.11 0.22
GME 170901P00017500 P 09/01/17 17.5 0.16 0.28
GME 170901P00018000 P 09/01/17 18.0 0.22 0.28
GME 170901P00018500 P 09/01/17 18.5 0.29 0.36
GME 170901P00019000 P 09/01/17 19.0 0.38 0.47
GME 170901P00019500 P 09/01/17 19.5 0.52 0.60
GME 170901P00020000 P 09/01/17 20.0 0.68 0.81
GME 170901P00020500 P 09/01/17 20.5 0.87 1.06
GME 170901P00021000 P 09/01/17 21.0 1.10 1.20
GME 170901P00021500 P 09/01/17 21.5 1.37 1.54
GME 170901P00022000 P 09/01/17 22.0 1.66 1.79
GME 170901P00022500 P 09/01/17 22.5 1.99 2.13
GME 170901P00023000 P 09/01/17 23.0 2.34 2.51
GME 170901P00023500 P 09/01/17 23.5 2.72 2.92
GME 170901P00024000 P 09/01/17 24.0 2.78 4.55
GME 170901P00024500 P 09/01/17 24.5 3.50 3.90
GME 170901P00025000 P 09/01/17 25.0 3.95 4.35
GME 170901P00025500 P 09/01/17 25.5 2.78 6.20
GME 170901P00026000 P 09/01/17 26.0 3.00 6.80
GME 170901P00026500 P 09/01/17 26.5 3.55 7.20
GME 170901P00027000 P 09/01/17 27.0 4.00 7.70
GME 170901P00027500 P 09/01/17 27.5 4.45 8.30
GME 170901P00028000 P 09/01/17 28.0 5.05 8.95
GME 171020C00013000 C 10/20/17 13.0 8.10 8.30
GME 171020C00014000 C 10/20/17 14.0 7.10 7.55
GME 171020C00015000 C 10/20/17 15.0 6.10 6.25
GME 171020C00016000 C 10/20/17 16.0 5.20 5.50
GME 171020C00017000 C 10/20/17 17.0 4.25 4.40
GME 171020C00018000 C 10/20/17 18.0 3.40 3.55
GME 171020C00019000 C 10/20/17 19.0 2.63 2.77
GME 171020C00020000 C 10/20/17 20.0 1.94 2.06
GME 171020C00021000 C 10/20/17 21.0 1.39 1.50
GME 171020C00022000 C 10/20/17 22.0 0.95 1.00
GME 171020C00023000 C 10/20/17 23.0 0.63 0.71
GME 171020C00024000 C 10/20/17 24.0 0.41 0.47
GME 171020C00025000 C 10/20/17 25.0 0.26 0.32
GME 171020C00026000 C 10/20/17 26.0 0.16 0.21
GME 171020C00027000 C 10/20/17 27.0 0.09 0.14
GME 171020C00028000 C 10/20/17 28.0 0.05 0.09
GME 171020C00029000 C 10/20/17 29.0 0.03 0.06
GME 171020C00030000 C 10/20/17 30.0 0.01 0.04
GME 171020C00031000 C 10/20/17 31.0 0.00 0.03
GME 171020C00032000 C 10/20/17 32.0 0.00 0.03
GME 171020C00033000 C 10/20/17 33.0 0.00 0.03
GME 171020C00034000 C 10/20/17 34.0 0.00 0.03
GME 171020C00035000 C 10/20/17 35.0 0.00 0.03
GME 171020C00036000 C 10/20/17 36.0 0.00 0.03
GME 171020C00037000 C 10/20/17 37.0 0.00 0.02
GME 171020P00013000 P 10/20/17 13.0 0.02 0.07
GME 171020P00014000 P 10/20/17 14.0 0.04 0.11
GME 171020P00015000 P 10/20/17 15.0 0.10 0.14
GME 171020P00016000 P 10/20/17 16.0 0.17 0.21
GME 171020P00017000 P 10/20/17 17.0 0.30 0.35
GME 171020P00018000 P 10/20/17 18.0 0.47 0.52
GME 171020P00019000 P 10/20/17 19.0 0.72 0.79
GME 171020P00020000 P 10/20/17 20.0 1.07 1.14
GME 171020P00021000 P 10/20/17 21.0 1.53 1.60
GME 171020P00022000 P 10/20/17 22.0 2.10 2.19
GME 171020P00023000 P 10/20/17 23.0 2.78 2.89
GME 171020P00024000 P 10/20/17 24.0 3.55 3.70
GME 171020P00025000 P 10/20/17 25.0 4.30 4.55
GME 171020P00026000 P 10/20/17 26.0 5.20 5.45
GME 171020P00027000 P 10/20/17 27.0 6.10 6.35
GME 171020P00028000 P 10/20/17 28.0 7.10 7.30
GME 171020P00029000 P 10/20/17 29.0 8.05 8.30
GME 171020P00030000 P 10/20/17 30.0 9.15 9.30
GME 171020P00031000 P 10/20/17 31.0 10.05 10.30
GME 171020P00032000 P 10/20/17 32.0 11.00 11.25
GME 171020P00033000 P 10/20/17 33.0 12.05 12.25
GME 171020P00034000 P 10/20/17 34.0 13.00 13.25
GME 171020P00035000 P 10/20/17 35.0 13.95 14.70
GME 171020P00036000 P 10/20/17 36.0 14.80 15.65
GME 171020P00037000 P 10/20/17 37.0 15.75 16.60
GME 180119C00012000 C 01/19/18 12.0 7.60 9.70
GME 180119C00013000 C 01/19/18 13.0 8.10 8.25
GME 180119C00014000 C 01/19/18 14.0 7.05 7.40
GME 180119C00015000 C 01/19/18 15.0 6.05 6.50
GME 180119C00016000 C 01/19/18 16.0 5.25 5.50
GME 180119C00017000 C 01/19/18 17.0 4.35 4.60
GME 180119C00018000 C 01/19/18 18.0 3.70 3.80
GME 180119C00019000 C 01/19/18 19.0 3.00 3.10
GME 180119C00020000 C 01/19/18 20.0 2.42 2.52
GME 180119C00021000 C 01/19/18 21.0 1.90 1.98
GME 180119C00022000 C 01/19/18 22.0 1.45 1.57
GME 180119C00023000 C 01/19/18 23.0 1.11 1.19
GME 180119C00024000 C 01/19/18 24.0 0.84 0.92
GME 180119C00025000 C 01/19/18 25.0 0.62 0.70
GME 180119C00026000 C 01/19/18 26.0 0.45 0.52
GME 180119C00027000 C 01/19/18 27.0 0.33 0.38
GME 180119C00028000 C 01/19/18 28.0 0.24 0.28
GME 180119C00029000 C 01/19/18 29.0 0.17 0.22
GME 180119C00030000 C 01/19/18 30.0 0.12 0.17
GME 180119C00031000 C 01/19/18 31.0 0.08 0.12
GME 180119C00032000 C 01/19/18 32.0 0.05 0.09
GME 180119C00033000 C 01/19/18 33.0 0.03 0.08
GME 180119C00034000 C 01/19/18 34.0 0.02 0.07
GME 180119C00035000 C 01/19/18 35.0 0.01 0.07
GME 180119C00038000 C 01/19/18 38.0 0.00 0.04
GME 180119C00040000 C 01/19/18 40.0 0.00 0.03
GME 180119C00042000 C 01/19/18 42.0 0.00 0.03
GME 180119C00045000 C 01/19/18 45.0 0.00 0.03
GME 180119C00047000 C 01/19/18 47.0 0.00 0.02
GME 180119C00050000 C 01/19/18 50.0 0.00 0.02
GME 180119C00055000 C 01/19/18 55.0 0.00 0.02
GME 180119C00060000 C 01/19/18 60.0 0.00 0.02
GME 180119C00065000 C 01/19/18 65.0 0.00 0.02
GME 180119P00012000 P 01/19/18 12.0 0.09 0.15
GME 180119P00013000 P 01/19/18 13.0 0.16 0.20
GME 180119P00014000 P 01/19/18 14.0 0.24 0.31
GME 180119P00015000 P 01/19/18 15.0 0.36 0.43
GME 180119P00016000 P 01/19/18 16.0 0.52 0.60
GME 180119P00017000 P 01/19/18 17.0 0.75 0.83
GME 180119P00018000 P 01/19/18 18.0 1.03 1.13
GME 180119P00019000 P 01/19/18 19.0 1.40 1.49
GME 180119P00020000 P 01/19/18 20.0 1.84 1.94
GME 180119P00021000 P 01/19/18 21.0 2.35 2.43
GME 180119P00022000 P 01/19/18 22.0 2.92 3.05
GME 180119P00023000 P 01/19/18 23.0 3.55 3.70
GME 180119P00024000 P 01/19/18 24.0 4.25 4.40
GME 180119P00025000 P 01/19/18 25.0 5.05 5.20
GME 180119P00026000 P 01/19/18 26.0 5.85 6.05
GME 180119P00027000 P 01/19/18 27.0 6.75 6.95
GME 180119P00028000 P 01/19/18 28.0 7.40 7.80
GME 180119P00029000 P 01/19/18 29.0 8.45 8.80
GME 180119P00030000 P 01/19/18 30.0 9.50 9.75
GME 180119P00031000 P 01/19/18 31.0 10.30 10.70
GME 180119P00032000 P 01/19/18 32.0 11.10 11.65
GME 180119P00033000 P 01/19/18 33.0 12.40 12.60
GME 180119P00034000 P 01/19/18 34.0 12.35 13.65
GME 180119P00035000 P 01/19/18 35.0 14.30 14.70
GME 180119P00038000 P 01/19/18 38.0 17.00 17.55
GME 180119P00040000 P 01/19/18 40.0 17.75 19.95
GME 180119P00042000 P 01/19/18 42.0 20.95 21.55
GME 180119P00045000 P 01/19/18 45.0 22.95 24.65
GME 180119P00047000 P 01/19/18 47.0 26.10 26.60
GME 180119P00050000 P 01/19/18 50.0 28.00 29.65
GME 180119P00055000 P 01/19/18 55.0 32.60 35.35
GME 180119P00060000 P 01/19/18 60.0 38.95 39.55
GME 180119P00065000 P 01/19/18 65.0 42.65 44.45
GME 190118C00013000 C 01/18/19 13.0 7.70 8.55
GME 190118C00015000 C 01/18/19 15.0 6.20 6.85
GME 190118C00018000 C 01/18/19 18.0 4.20 5.20
GME 190118C00020000 C 01/18/19 20.0 3.00 3.85
GME 190118C00023000 C 01/18/19 23.0 1.87 2.61
GME 190118C00025000 C 01/18/19 25.0 1.50 1.98
GME 190118C00027000 C 01/18/19 27.0 0.87 1.50
GME 190118C00030000 C 01/18/19 30.0 0.40 0.99
GME 190118C00032000 C 01/18/19 32.0 0.23 0.99
GME 190118C00035000 C 01/18/19 35.0 0.18 0.63
GME 190118C00037000 C 01/18/19 37.0 0.10 0.53
GME 190118C00040000 C 01/18/19 40.0 0.03 0.39
GME 190118P00013000 P 01/18/19 13.0 0.97 1.36
GME 190118P00015000 P 01/18/19 15.0 1.61 2.06
GME 190118P00018000 P 01/18/19 18.0 2.52 3.20
GME 190118P00020000 P 01/18/19 20.0 3.65 4.35
GME 190118P00023000 P 01/18/19 23.0 5.40 6.20
GME 190118P00025000 P 01/18/19 25.0 6.80 7.50
GME 190118P00027000 P 01/18/19 27.0 8.05 9.30
GME 190118P00030000 P 01/18/19 30.0 10.40 11.85
GME 190118P00032000 P 01/18/19 32.0 11.45 13.80
GME 190118P00035000 P 01/18/19 35.0 14.10 16.65
GME 190118P00037000 P 01/18/19 37.0 15.75 18.60
GME 190118P00040000 P 01/18/19 40.0 18.75 21.25

OPRA data is delayed 15 minutes.