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 (2014-08-01)Premium Content

Gamestop Corp Holding Company (GME)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 140905C00031000 C 09/05/14 31.0 11.05 12.35
GME 140905C00032000 C 09/05/14 32.0 9.15 11.90
GME 140905C00033000 C 09/05/14 33.0 7.95 10.15
GME 140905C00034000 C 09/05/14 34.0 7.75 9.15
GME 140905C00035000 C 09/05/14 35.0 7.00 8.15
GME 140905C00035500 C 09/05/14 35.5 6.50 7.65
GME 140905C00036000 C 09/05/14 36.0 6.00 7.15
GME 140905C00036500 C 09/05/14 36.5 5.50 6.65
GME 140905C00037000 C 09/05/14 37.0 5.05 6.15
GME 140905C00037500 C 09/05/14 37.5 4.55 5.65
GME 140905C00038000 C 09/05/14 38.0 4.05 5.15
GME 140905C00038500 C 09/05/14 38.5 3.55 4.65
GME 140905C00039000 C 09/05/14 39.0 3.10 4.15
GME 140905C00039500 C 09/05/14 39.5 2.61 3.65
GME 140905C00040000 C 09/05/14 40.0 2.14 3.10
GME 140905C00040500 C 09/05/14 40.5 1.69 2.46
GME 140905C00041000 C 09/05/14 41.0 1.28 1.86
GME 140905C00041500 C 09/05/14 41.5 0.96 1.05
GME 140905C00042000 C 09/05/14 42.0 0.65 0.74
GME 140905C00042500 C 09/05/14 42.5 0.43 0.49
GME 140905C00043000 C 09/05/14 43.0 0.26 0.31
GME 140905C00043500 C 09/05/14 43.5 0.14 0.20
GME 140905C00044000 C 09/05/14 44.0 0.08 0.15
GME 140905C00044500 C 09/05/14 44.5 0.04 0.17
GME 140905C00045000 C 09/05/14 45.0 0.02 0.11
GME 140905C00045500 C 09/05/14 45.5 0.02 0.05
GME 140905C00046000 C 09/05/14 46.0 0.02 0.05
GME 140905C00046500 C 09/05/14 46.5 0.01 0.05
GME 140905C00047000 C 09/05/14 47.0 0.01 0.05
GME 140905C00047500 C 09/05/14 47.5 0.01 0.05
GME 140905C00048000 C 09/05/14 48.0 0.01 0.05
GME 140905C00048500 C 09/05/14 48.5 0.01 0.05
GME 140905C00049000 C 09/05/14 49.0 0.00 0.05
GME 140905C00049500 C 09/05/14 49.5 0.00 0.05
GME 140905C00050000 C 09/05/14 50.0 0.00 0.05
GME 140905C00050500 C 09/05/14 50.5 0.00 0.05
GME 140905C00051000 C 09/05/14 51.0 0.00 0.05
GME 140905C00051500 C 09/05/14 51.5 0.00 0.05
GME 140905C00052000 C 09/05/14 52.0 0.00 0.05
GME 140905C00052500 C 09/05/14 52.5 0.00 0.05
GME 140905C00053000 C 09/05/14 53.0 0.00 0.05
GME 140905C00055000 C 09/05/14 55.0 0.00 0.05
GME 140905P00031000 P 09/05/14 31.0 0.00 0.14
GME 140905P00032000 P 09/05/14 32.0 0.00 0.14
GME 140905P00033000 P 09/05/14 33.0 0.00 0.10
GME 140905P00034000 P 09/05/14 34.0 0.00 0.14
GME 140905P00035000 P 09/05/14 35.0 0.00 0.10
GME 140905P00035500 P 09/05/14 35.5 0.00 0.10
GME 140905P00036000 P 09/05/14 36.0 0.00 0.14
GME 140905P00036500 P 09/05/14 36.5 0.00 0.14
GME 140905P00037000 P 09/05/14 37.0 0.00 0.10
GME 140905P00037500 P 09/05/14 37.5 0.00 0.14
GME 140905P00038000 P 09/05/14 38.0 0.00 0.14
GME 140905P00038500 P 09/05/14 38.5 0.00 0.14
GME 140905P00039000 P 09/05/14 39.0 0.00 0.14
GME 140905P00039500 P 09/05/14 39.5 0.00 0.14
GME 140905P00040000 P 09/05/14 40.0 0.00 0.14
GME 140905P00040500 P 09/05/14 40.5 0.05 0.13
GME 140905P00041000 P 09/05/14 41.0 0.17 0.22
GME 140905P00041500 P 09/05/14 41.5 0.29 0.36
GME 140905P00042000 P 09/05/14 42.0 0.48 0.54
GME 140905P00042500 P 09/05/14 42.5 0.72 0.80
GME 140905P00043000 P 09/05/14 43.0 1.01 1.19
GME 140905P00043500 P 09/05/14 43.5 1.42 1.52
GME 140905P00044000 P 09/05/14 44.0 1.57 2.01
GME 140905P00044500 P 09/05/14 44.5 1.80 2.50
GME 140905P00045000 P 09/05/14 45.0 2.30 2.95
GME 140905P00045500 P 09/05/14 45.5 2.45 3.45
GME 140905P00046000 P 09/05/14 46.0 2.95 3.95
GME 140905P00046500 P 09/05/14 46.5 3.40 4.45
GME 140905P00047000 P 09/05/14 47.0 3.90 4.95
GME 140905P00047500 P 09/05/14 47.5 4.40 5.45
GME 140905P00048000 P 09/05/14 48.0 4.90 5.95
GME 140905P00048500 P 09/05/14 48.5 5.35 6.45
GME 140905P00049000 P 09/05/14 49.0 5.80 7.00
GME 140905P00049500 P 09/05/14 49.5 6.30 7.50
GME 140905P00050000 P 09/05/14 50.0 6.65 8.05
GME 140905P00050500 P 09/05/14 50.5 7.15 8.45
GME 140905P00051000 P 09/05/14 51.0 7.50 9.10
GME 140905P00051500 P 09/05/14 51.5 8.00 9.65
GME 140905P00052000 P 09/05/14 52.0 8.00 10.55
GME 140905P00052500 P 09/05/14 52.5 8.65 11.60
GME 140905P00053000 P 09/05/14 53.0 8.70 12.15
GME 140905P00055000 P 09/05/14 55.0 11.65 12.95
GME 140920C00029000 C 09/20/14 29.0 13.05 14.35
GME 140920C00030000 C 09/20/14 30.0 11.80 13.35
GME 140920C00031000 C 09/20/14 31.0 11.05 12.35
GME 140920C00032000 C 09/20/14 32.0 9.55 11.35
GME 140920C00032500 C 09/20/14 32.5 9.60 10.45
GME 140920C00033000 C 09/20/14 33.0 8.85 9.95
GME 140920C00033500 C 09/20/14 33.5 8.60 9.45
GME 140920C00034000 C 09/20/14 34.0 8.10 8.95
GME 140920C00034500 C 09/20/14 34.5 7.50 8.45
GME 140920C00035000 C 09/20/14 35.0 7.10 7.95
GME 140920C00035500 C 09/20/14 35.5 6.65 7.45
GME 140920C00036000 C 09/20/14 36.0 6.15 6.85
GME 140920C00036500 C 09/20/14 36.5 5.65 6.50
GME 140920C00037000 C 09/20/14 37.0 5.20 6.00
GME 140920C00037500 C 09/20/14 37.5 4.75 5.50
GME 140920C00038000 C 09/20/14 38.0 4.25 5.00
GME 140920C00038500 C 09/20/14 38.5 3.85 4.50
GME 140920C00039000 C 09/20/14 39.0 3.40 3.85
GME 140920C00039500 C 09/20/14 39.5 3.00 3.20
GME 140920C00040000 C 09/20/14 40.0 2.67 2.77
GME 140920C00040500 C 09/20/14 40.5 2.28 2.40
GME 140920C00041000 C 09/20/14 41.0 1.96 2.07
GME 140920C00041500 C 09/20/14 41.5 1.63 1.71
GME 140920C00042000 C 09/20/14 42.0 1.36 1.42
GME 140920C00042500 C 09/20/14 42.5 1.11 1.17
GME 140920C00043000 C 09/20/14 43.0 0.90 0.96
GME 140920C00043500 C 09/20/14 43.5 0.71 0.79
GME 140920C00044000 C 09/20/14 44.0 0.56 0.62
GME 140920C00044500 C 09/20/14 44.5 0.44 0.51
GME 140920C00045000 C 09/20/14 45.0 0.34 0.40
GME 140920C00045500 C 09/20/14 45.5 0.27 0.34
GME 140920C00046000 C 09/20/14 46.0 0.20 0.27
GME 140920C00046500 C 09/20/14 46.5 0.16 0.22
GME 140920C00047000 C 09/20/14 47.0 0.12 0.20
GME 140920C00048000 C 09/20/14 48.0 0.07 0.14
GME 140920C00049000 C 09/20/14 49.0 0.03 0.09
GME 140920C00050000 C 09/20/14 50.0 0.04 0.07
GME 140920C00055000 C 09/20/14 55.0 0.01 0.04
GME 140920C00060000 C 09/20/14 60.0 0.00 0.03
GME 140920P00029000 P 09/20/14 29.0 0.00 0.04
GME 140920P00030000 P 09/20/14 30.0 0.00 0.04
GME 140920P00031000 P 09/20/14 31.0 0.00 0.02
GME 140920P00032000 P 09/20/14 32.0 0.00 0.05
GME 140920P00032500 P 09/20/14 32.5 0.00 0.05
GME 140920P00033000 P 09/20/14 33.0 0.00 0.05
GME 140920P00033500 P 09/20/14 33.5 0.00 0.06
GME 140920P00034000 P 09/20/14 34.0 0.00 0.07
GME 140920P00034500 P 09/20/14 34.5 0.01 0.08
GME 140920P00035000 P 09/20/14 35.0 0.04 0.08
GME 140920P00035500 P 09/20/14 35.5 0.03 0.10
GME 140920P00036000 P 09/20/14 36.0 0.04 0.12
GME 140920P00036500 P 09/20/14 36.5 0.05 0.12
GME 140920P00037000 P 09/20/14 37.0 0.08 0.15
GME 140920P00037500 P 09/20/14 37.5 0.10 0.18
GME 140920P00038000 P 09/20/14 38.0 0.16 0.21
GME 140920P00038500 P 09/20/14 38.5 0.18 0.27
GME 140920P00039000 P 09/20/14 39.0 0.30 0.35
GME 140920P00039500 P 09/20/14 39.5 0.39 0.43
GME 140920P00040000 P 09/20/14 40.0 0.49 0.54
GME 140920P00040500 P 09/20/14 40.5 0.62 0.68
GME 140920P00041000 P 09/20/14 41.0 0.70 0.84
GME 140920P00041500 P 09/20/14 41.5 0.95 1.00
GME 140920P00042000 P 09/20/14 42.0 1.17 1.23
GME 140920P00042500 P 09/20/14 42.5 1.42 1.47
GME 140920P00043000 P 09/20/14 43.0 1.70 1.76
GME 140920P00043500 P 09/20/14 43.5 1.93 2.10
GME 140920P00044000 P 09/20/14 44.0 2.26 2.44
GME 140920P00044500 P 09/20/14 44.5 2.63 2.82
GME 140920P00045000 P 09/20/14 45.0 3.10 3.30
GME 140920P00045500 P 09/20/14 45.5 3.50 3.70
GME 140920P00046000 P 09/20/14 46.0 3.90 4.15
GME 140920P00046500 P 09/20/14 46.5 3.90 4.60
GME 140920P00047000 P 09/20/14 47.0 4.30 5.10
GME 140920P00048000 P 09/20/14 48.0 5.25 6.05
GME 140920P00049000 P 09/20/14 49.0 6.15 7.00
GME 140920P00050000 P 09/20/14 50.0 7.15 8.00
GME 140920P00055000 P 09/20/14 55.0 12.05 12.95
GME 140920P00060000 P 09/20/14 60.0 16.70 18.00
GME 141018C00018000 C 10/18/14 18.0 24.00 25.40
GME 141018C00019000 C 10/18/14 19.0 21.85 25.20
GME 141018C00020000 C 10/18/14 20.0 20.75 24.20
GME 141018C00021000 C 10/18/14 21.0 19.95 23.25
GME 141018C00023000 C 10/18/14 23.0 17.75 21.25
GME 141018C00024000 C 10/18/14 24.0 17.90 19.80
GME 141018C00025000 C 10/18/14 25.0 17.10 18.35
GME 141018C00026000 C 10/18/14 26.0 16.10 17.25
GME 141018C00027000 C 10/18/14 27.0 15.05 16.35
GME 141018C00028000 C 10/18/14 28.0 14.00 15.35
GME 141018C00029000 C 10/18/14 29.0 13.05 14.30
GME 141018C00030000 C 10/18/14 30.0 12.05 13.25
GME 141018C00031000 C 10/18/14 31.0 10.70 12.35
GME 141018C00032000 C 10/18/14 32.0 9.85 11.40
GME 141018C00033000 C 10/18/14 33.0 9.20 10.30
GME 141018C00034000 C 10/18/14 34.0 8.25 9.35
GME 141018C00035000 C 10/18/14 35.0 7.35 8.30
GME 141018C00036000 C 10/18/14 36.0 6.45 7.35
GME 141018C00037000 C 10/18/14 37.0 5.65 6.30
GME 141018C00038000 C 10/18/14 38.0 4.75 5.00
GME 141018C00039000 C 10/18/14 39.0 4.00 4.20
GME 141018C00040000 C 10/18/14 40.0 3.35 3.50
GME 141018C00041000 C 10/18/14 41.0 2.74 2.85
GME 141018C00042000 C 10/18/14 42.0 2.18 2.28
GME 141018C00043000 C 10/18/14 43.0 1.71 1.77
GME 141018C00044000 C 10/18/14 44.0 1.31 1.38
GME 141018C00045000 C 10/18/14 45.0 0.99 1.05
GME 141018C00046000 C 10/18/14 46.0 0.74 0.85
GME 141018C00047000 C 10/18/14 47.0 0.55 0.60
GME 141018C00048000 C 10/18/14 48.0 0.40 0.48
GME 141018C00049000 C 10/18/14 49.0 0.27 0.40
GME 141018C00050000 C 10/18/14 50.0 0.24 0.26
GME 141018C00055000 C 10/18/14 55.0 0.05 0.10
GME 141018C00060000 C 10/18/14 60.0 0.00 0.05
GME 141018C00065000 C 10/18/14 65.0 0.00 0.04
GME 141018P00018000 P 10/18/14 18.0 0.00 0.03
GME 141018P00019000 P 10/18/14 19.0 0.00 0.03
GME 141018P00020000 P 10/18/14 20.0 0.00 0.03
GME 141018P00021000 P 10/18/14 21.0 0.00 0.03
GME 141018P00023000 P 10/18/14 23.0 0.00 0.04
GME 141018P00024000 P 10/18/14 24.0 0.00 0.04
GME 141018P00025000 P 10/18/14 25.0 0.00 0.04
GME 141018P00026000 P 10/18/14 26.0 0.00 0.05
GME 141018P00027000 P 10/18/14 27.0 0.00 0.06
GME 141018P00028000 P 10/18/14 28.0 0.01 0.07
GME 141018P00029000 P 10/18/14 29.0 0.02 0.09
GME 141018P00030000 P 10/18/14 30.0 0.05 0.10
GME 141018P00031000 P 10/18/14 31.0 0.04 0.12
GME 141018P00032000 P 10/18/14 32.0 0.09 0.15
GME 141018P00033000 P 10/18/14 33.0 0.14 0.18
GME 141018P00034000 P 10/18/14 34.0 0.20 0.23
GME 141018P00035000 P 10/18/14 35.0 0.26 0.30
GME 141018P00036000 P 10/18/14 36.0 0.34 0.40
GME 141018P00037000 P 10/18/14 37.0 0.45 0.54
GME 141018P00038000 P 10/18/14 38.0 0.65 0.70
GME 141018P00039000 P 10/18/14 39.0 0.88 0.94
GME 141018P00040000 P 10/18/14 40.0 1.19 1.22
GME 141018P00041000 P 10/18/14 41.0 1.55 1.63
GME 141018P00042000 P 10/18/14 42.0 1.98 2.07
GME 141018P00043000 P 10/18/14 43.0 2.51 2.57
GME 141018P00044000 P 10/18/14 44.0 3.10 3.20
GME 141018P00045000 P 10/18/14 45.0 3.75 3.95
GME 141018P00046000 P 10/18/14 46.0 4.50 4.70
GME 141018P00047000 P 10/18/14 47.0 5.30 5.50
GME 141018P00048000 P 10/18/14 48.0 6.05 6.35
GME 141018P00049000 P 10/18/14 49.0 6.20 7.25
GME 141018P00050000 P 10/18/14 50.0 7.15 8.15
GME 141018P00055000 P 10/18/14 55.0 11.75 13.00
GME 141018P00060000 P 10/18/14 60.0 16.95 17.95
GME 141018P00065000 P 10/18/14 65.0 21.80 22.95
GME 150117C00013000 C 01/17/15 13.0 29.00 30.40
GME 150117C00015000 C 01/17/15 15.0 27.00 28.40
GME 150117C00018000 C 01/17/15 18.0 22.80 26.15
GME 150117C00019000 C 01/17/15 19.0 22.95 24.70
GME 150117C00020000 C 01/17/15 20.0 22.05 23.35
GME 150117C00021000 C 01/17/15 21.0 20.95 22.45
GME 150117C00022000 C 01/17/15 22.0 20.05 21.30
GME 150117C00023000 C 01/17/15 23.0 19.00 20.35
GME 150117C00024000 C 01/17/15 24.0 17.85 19.60
GME 150117C00025000 C 01/17/15 25.0 17.10 18.30
GME 150117C00026000 C 01/17/15 26.0 15.75 17.45
GME 150117C00027000 C 01/17/15 27.0 15.20 16.50
GME 150117C00028000 C 01/17/15 28.0 14.15 15.55
GME 150117C00029000 C 01/17/15 29.0 13.25 14.60
GME 150117C00030000 C 01/17/15 30.0 12.45 13.50
GME 150117C00031000 C 01/17/15 31.0 11.50 12.80
GME 150117C00032000 C 01/17/15 32.0 10.70 11.90
GME 150117C00033000 C 01/17/15 33.0 9.85 11.05
GME 150117C00034000 C 01/17/15 34.0 9.00 9.35
GME 150117C00035000 C 01/17/15 35.0 8.25 8.55
GME 150117C00036000 C 01/17/15 36.0 7.50 7.80
GME 150117C00037000 C 01/17/15 37.0 6.75 7.00
GME 150117C00038000 C 01/17/15 38.0 6.10 6.35
GME 150117C00039000 C 01/17/15 39.0 5.45 5.65
GME 150117C00040000 C 01/17/15 40.0 4.90 5.05
GME 150117C00041000 C 01/17/15 41.0 4.35 4.50
GME 150117C00042000 C 01/17/15 42.0 3.85 4.00
GME 150117C00043000 C 01/17/15 43.0 3.35 3.55
GME 150117C00044000 C 01/17/15 44.0 2.99 3.10
GME 150117C00045000 C 01/17/15 45.0 2.60 2.72
GME 150117C00046000 C 01/17/15 46.0 2.26 2.38
GME 150117C00047000 C 01/17/15 47.0 1.97 2.19
GME 150117C00048000 C 01/17/15 48.0 1.70 1.80
GME 150117C00049000 C 01/17/15 49.0 1.46 1.57
GME 150117C00050000 C 01/17/15 50.0 1.30 1.39
GME 150117C00055000 C 01/17/15 55.0 0.59 0.74
GME 150117C00060000 C 01/17/15 60.0 0.24 0.37
GME 150117C00065000 C 01/17/15 65.0 0.11 0.20
GME 150117C00070000 C 01/17/15 70.0 0.04 0.11
GME 150117C00075000 C 01/17/15 75.0 0.01 0.07
GME 150117P00013000 P 01/17/15 13.0 0.01 0.03
GME 150117P00015000 P 01/17/15 15.0 0.00 0.04
GME 150117P00018000 P 01/17/15 18.0 0.01 0.06
GME 150117P00019000 P 01/17/15 19.0 0.03 0.08
GME 150117P00020000 P 01/17/15 20.0 0.05 0.10
GME 150117P00021000 P 01/17/15 21.0 0.05 0.13
GME 150117P00022000 P 01/17/15 22.0 0.06 0.15
GME 150117P00023000 P 01/17/15 23.0 0.07 0.19
GME 150117P00024000 P 01/17/15 24.0 0.14 0.22
GME 150117P00025000 P 01/17/15 25.0 0.21 0.27
GME 150117P00026000 P 01/17/15 26.0 0.18 0.32
GME 150117P00027000 P 01/17/15 27.0 0.23 0.38
GME 150117P00028000 P 01/17/15 28.0 0.30 0.45
GME 150117P00029000 P 01/17/15 29.0 0.37 0.52
GME 150117P00030000 P 01/17/15 30.0 0.54 0.62
GME 150117P00031000 P 01/17/15 31.0 0.66 0.72
GME 150117P00032000 P 01/17/15 32.0 0.77 0.89
GME 150117P00033000 P 01/17/15 33.0 0.90 1.06
GME 150117P00034000 P 01/17/15 34.0 1.20 1.25
GME 150117P00035000 P 01/17/15 35.0 1.39 1.49
GME 150117P00036000 P 01/17/15 36.0 1.56 1.70
GME 150117P00037000 P 01/17/15 37.0 1.93 2.02
GME 150117P00038000 P 01/17/15 38.0 2.23 2.39
GME 150117P00039000 P 01/17/15 39.0 2.58 2.78
GME 150117P00040000 P 01/17/15 40.0 3.05 3.15
GME 150117P00041000 P 01/17/15 41.0 3.55 3.70
GME 150117P00042000 P 01/17/15 42.0 4.05 4.20
GME 150117P00043000 P 01/17/15 43.0 4.55 4.70
GME 150117P00044000 P 01/17/15 44.0 5.15 5.35
GME 150117P00045000 P 01/17/15 45.0 5.80 5.95
GME 150117P00046000 P 01/17/15 46.0 6.45 6.60
GME 150117P00047000 P 01/17/15 47.0 7.10 7.30
GME 150117P00048000 P 01/17/15 48.0 7.85 8.00
GME 150117P00049000 P 01/17/15 49.0 8.45 8.85
GME 150117P00050000 P 01/17/15 50.0 9.40 9.65
GME 150117P00055000 P 01/17/15 55.0 12.85 13.90
GME 150117P00060000 P 01/17/15 60.0 17.45 18.60
GME 150117P00065000 P 01/17/15 65.0 22.20 23.45
GME 150117P00070000 P 01/17/15 70.0 27.10 28.40
GME 150117P00075000 P 01/17/15 75.0 32.05 33.45
GME 150417C00021000 C 04/17/15 21.0 21.05 22.45
GME 150417C00023000 C 04/17/15 23.0 18.75 20.80
GME 150417C00024000 C 04/17/15 24.0 17.70 19.80
GME 150417C00025000 C 04/17/15 25.0 16.85 18.55
GME 150417C00026000 C 04/17/15 26.0 15.75 17.60
GME 150417C00027000 C 04/17/15 27.0 14.85 16.65
GME 150417C00028000 C 04/17/15 28.0 13.95 15.75
GME 150417C00029000 C 04/17/15 29.0 13.45 14.85
GME 150417C00030000 C 04/17/15 30.0 12.75 14.00
GME 150417C00031000 C 04/17/15 31.0 11.75 13.15
GME 150417C00032000 C 04/17/15 32.0 11.15 11.45
GME 150417C00033000 C 04/17/15 33.0 10.35 10.70
GME 150417C00034000 C 04/17/15 34.0 9.60 9.95
GME 150417C00035000 C 04/17/15 35.0 8.90 9.25
GME 150417C00036000 C 04/17/15 36.0 8.20 8.55
GME 150417C00037000 C 04/17/15 37.0 7.55 7.90
GME 150417C00038000 C 04/17/15 38.0 6.90 7.25
GME 150417C00039000 C 04/17/15 39.0 6.35 6.70
GME 150417C00040000 C 04/17/15 40.0 5.75 6.15
GME 150417C00041000 C 04/17/15 41.0 5.25 5.60
GME 150417C00042000 C 04/17/15 42.0 4.75 5.10
GME 150417C00043000 C 04/17/15 43.0 4.35 4.65
GME 150417C00044000 C 04/17/15 44.0 3.95 4.15
GME 150417C00045000 C 04/17/15 45.0 3.55 3.85
GME 150417C00046000 C 04/17/15 46.0 3.20 3.50
GME 150417C00047000 C 04/17/15 47.0 2.89 3.15
GME 150417C00048000 C 04/17/15 48.0 2.58 2.88
GME 150417C00049000 C 04/17/15 49.0 2.32 2.61
GME 150417C00050000 C 04/17/15 50.0 2.07 2.35
GME 150417C00055000 C 04/17/15 55.0 1.16 1.41
GME 150417C00060000 C 04/17/15 60.0 0.65 0.83
GME 150417P00021000 P 04/17/15 21.0 0.15 0.31
GME 150417P00023000 P 04/17/15 23.0 0.27 0.42
GME 150417P00024000 P 04/17/15 24.0 0.33 0.43
GME 150417P00025000 P 04/17/15 25.0 0.41 0.61
GME 150417P00026000 P 04/17/15 26.0 0.51 0.71
GME 150417P00027000 P 04/17/15 27.0 0.62 0.83
GME 150417P00028000 P 04/17/15 28.0 0.80 0.96
GME 150417P00029000 P 04/17/15 29.0 0.89 1.09
GME 150417P00030000 P 04/17/15 30.0 1.09 1.24
GME 150417P00031000 P 04/17/15 31.0 1.25 1.45
GME 150417P00032000 P 04/17/15 32.0 1.46 1.67
GME 150417P00033000 P 04/17/15 33.0 1.70 1.92
GME 150417P00034000 P 04/17/15 34.0 1.96 2.17
GME 150417P00035000 P 04/17/15 35.0 2.26 2.47
GME 150417P00036000 P 04/17/15 36.0 2.57 2.81
GME 150417P00037000 P 04/17/15 37.0 2.93 3.20
GME 150417P00038000 P 04/17/15 38.0 3.35 3.60
GME 150417P00039000 P 04/17/15 39.0 3.75 4.00
GME 150417P00040000 P 04/17/15 40.0 4.20 4.50
GME 150417P00041000 P 04/17/15 41.0 4.65 5.00
GME 150417P00042000 P 04/17/15 42.0 5.20 5.50
GME 150417P00043000 P 04/17/15 43.0 5.80 6.05
GME 150417P00044000 P 04/17/15 44.0 6.40 6.65
GME 150417P00045000 P 04/17/15 45.0 6.90 7.30
GME 150417P00046000 P 04/17/15 46.0 7.55 7.95
GME 150417P00047000 P 04/17/15 47.0 8.20 8.65
GME 150417P00048000 P 04/17/15 48.0 8.90 9.35
GME 150417P00049000 P 04/17/15 49.0 9.65 10.05
GME 150417P00050000 P 04/17/15 50.0 10.40 10.80
GME 150417P00055000 P 04/17/15 55.0 14.45 14.90
GME 150417P00060000 P 04/17/15 60.0 18.20 19.35
GME 160115C00018000 C 01/15/16 18.0 24.00 26.00
GME 160115C00020000 C 01/15/16 20.0 22.05 23.60
GME 160115C00023000 C 01/15/16 23.0 17.60 21.75
GME 160115C00025000 C 01/15/16 25.0 17.40 19.05
GME 160115C00030000 C 01/15/16 30.0 13.60 14.05
GME 160115C00035000 C 01/15/16 35.0 10.35 10.80
GME 160115C00040000 C 01/15/16 40.0 7.70 8.15
GME 160115C00045000 C 01/15/16 45.0 5.60 6.05
GME 160115C00050000 C 01/15/16 50.0 4.00 4.40
GME 160115C00055000 C 01/15/16 55.0 2.83 3.20
GME 160115C00060000 C 01/15/16 60.0 2.00 2.34
GME 160115C00065000 C 01/15/16 65.0 1.37 1.69
GME 160115C00070000 C 01/15/16 70.0 0.90 1.20
GME 160115C00075000 C 01/15/16 75.0 0.59 0.90
GME 160115P00018000 P 01/15/16 18.0 0.55 0.63
GME 160115P00020000 P 01/15/16 20.0 0.69 0.90
GME 160115P00023000 P 01/15/16 23.0 1.12 1.34
GME 160115P00025000 P 01/15/16 25.0 1.50 1.70
GME 160115P00030000 P 01/15/16 30.0 2.76 3.00
GME 160115P00035000 P 01/15/16 35.0 4.55 4.90
GME 160115P00040000 P 01/15/16 40.0 6.90 7.30
GME 160115P00045000 P 01/15/16 45.0 9.75 10.20
GME 160115P00050000 P 01/15/16 50.0 13.10 13.60
GME 160115P00055000 P 01/15/16 55.0 16.90 17.40
GME 160115P00060000 P 01/15/16 60.0 21.00 21.50
GME 160115P00065000 P 01/15/16 65.0 25.35 25.90
GME 160115P00070000 P 01/15/16 70.0 28.60 30.55
GME 160115P00075000 P 01/15/16 75.0 33.20 35.20

OPRA data is delayed 15 minutes.