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

Gamestop Corp Holding Company (GME)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 170428C00015000 C 04/28/17 15.0 6.55 8.60
GME 170428C00015500 C 04/28/17 15.5 6.65 8.65
GME 170428C00016000 C 04/28/17 16.0 5.60 8.15
GME 170428C00017000 C 04/28/17 17.0 5.15 7.50
GME 170428C00017500 C 04/28/17 17.5 4.75 6.55
GME 170428C00018000 C 04/28/17 18.0 3.60 5.60
GME 170428C00018500 C 04/28/17 18.5 3.55 5.50
GME 170428C00019000 C 04/28/17 19.0 2.36 4.75
GME 170428C00019500 C 04/28/17 19.5 2.55 4.25
GME 170428C00020000 C 04/28/17 20.0 1.35 3.80
GME 170428C00020500 C 04/28/17 20.5 1.47 3.15
GME 170428C00021000 C 04/28/17 21.0 2.14 2.49
GME 170428C00021500 C 04/28/17 21.5 0.13 2.64
GME 170428C00022000 C 04/28/17 22.0 1.16 1.49
GME 170428C00022500 C 04/28/17 22.5 0.65 1.04
GME 170428C00023000 C 04/28/17 23.0 0.40 0.49
GME 170428C00023500 C 04/28/17 23.5 0.13 0.27
GME 170428C00024000 C 04/28/17 24.0 0.02 0.10
GME 170428C00024500 C 04/28/17 24.5 0.00 0.06
GME 170428C00025000 C 04/28/17 25.0 0.00 0.03
GME 170428C00025500 C 04/28/17 25.5 0.00 0.25
GME 170428C00026000 C 04/28/17 26.0 0.00 0.07
GME 170428C00026500 C 04/28/17 26.5 0.00 2.07
GME 170428C00027000 C 04/28/17 27.0 0.00 0.13
GME 170428C00027500 C 04/28/17 27.5 0.00 0.27
GME 170428C00028000 C 04/28/17 28.0 0.00 0.24
GME 170428C00028500 C 04/28/17 28.5 0.00 2.06
GME 170428C00029000 C 04/28/17 29.0 0.00 0.56
GME 170428C00029500 C 04/28/17 29.5 0.00 2.07
GME 170428C00030000 C 04/28/17 30.0 0.00 0.15
GME 170428C00030500 C 04/28/17 30.5 0.00 1.70
GME 170428C00031000 C 04/28/17 31.0 0.00 2.07
GME 170428C00031500 C 04/28/17 31.5 0.00 2.07
GME 170428C00032000 C 04/28/17 32.0 0.00 2.07
GME 170428C00032500 C 04/28/17 32.5 0.00 2.06
GME 170428C00033000 C 04/28/17 33.0 0.00 2.06
GME 170428C00033500 C 04/28/17 33.5 0.00 2.08
GME 170428C00034000 C 04/28/17 34.0 0.00 2.08
GME 170428C00034500 C 04/28/17 34.5 0.00 2.07
GME 170428C00035000 C 04/28/17 35.0 0.00 2.07
GME 170428P00015000 P 04/28/17 15.0 0.00 0.31
GME 170428P00015500 P 04/28/17 15.5 0.00 1.99
GME 170428P00016000 P 04/28/17 16.0 0.00 2.06
GME 170428P00017000 P 04/28/17 17.0 0.00 0.60
GME 170428P00017500 P 04/28/17 17.5 0.00 2.06
GME 170428P00018000 P 04/28/17 18.0 0.00 2.06
GME 170428P00018500 P 04/28/17 18.5 0.00 2.06
GME 170428P00019000 P 04/28/17 19.0 0.00 0.31
GME 170428P00019500 P 04/28/17 19.5 0.00 0.31
GME 170428P00020000 P 04/28/17 20.0 0.00 0.02
GME 170428P00020500 P 04/28/17 20.5 0.00 0.05
GME 170428P00021000 P 04/28/17 21.0 0.00 0.03
GME 170428P00021500 P 04/28/17 21.5 0.00 0.03
GME 170428P00022000 P 04/28/17 22.0 0.02 0.04
GME 170428P00022500 P 04/28/17 22.5 0.06 0.13
GME 170428P00023000 P 04/28/17 23.0 0.17 0.30
GME 170428P00023500 P 04/28/17 23.5 0.41 0.69
GME 170428P00024000 P 04/28/17 24.0 0.72 1.03
GME 170428P00024500 P 04/28/17 24.5 0.56 1.73
GME 170428P00025000 P 04/28/17 25.0 0.79 2.75
GME 170428P00025500 P 04/28/17 25.5 1.29 3.45
GME 170428P00026000 P 04/28/17 26.0 0.72 3.70
GME 170428P00026500 P 04/28/17 26.5 2.11 4.40
GME 170428P00027000 P 04/28/17 27.0 1.70 4.50
GME 170428P00027500 P 04/28/17 27.5 3.15 5.35
GME 170428P00028000 P 04/28/17 28.0 2.69 5.25
GME 170428P00028500 P 04/28/17 28.5 3.45 5.60
GME 170428P00029000 P 04/28/17 29.0 3.90 6.75
GME 170428P00029500 P 04/28/17 29.5 5.50 7.40
GME 170428P00030000 P 04/28/17 30.0 6.00 7.70
GME 170428P00030500 P 04/28/17 30.5 6.35 8.35
GME 170428P00031000 P 04/28/17 31.0 7.05 9.35
GME 170428P00031500 P 04/28/17 31.5 7.50 9.65
GME 170428P00032000 P 04/28/17 32.0 8.10 10.30
GME 170428P00032500 P 04/28/17 32.5 7.35 10.70
GME 170428P00033000 P 04/28/17 33.0 9.05 10.70
GME 170428P00033500 P 04/28/17 33.5 8.40 11.70
GME 170428P00034000 P 04/28/17 34.0 10.05 12.35
GME 170428P00034500 P 04/28/17 34.5 9.35 12.70
GME 170428P00035000 P 04/28/17 35.0 10.95 12.30
GME 170505C00015000 C 05/05/17 15.0 6.60 8.60
GME 170505C00015500 C 05/05/17 15.5 6.45 10.10
GME 170505C00016000 C 05/05/17 16.0 6.20 8.00
GME 170505C00017000 C 05/05/17 17.0 4.60 7.10
GME 170505C00017500 C 05/05/17 17.5 4.05 7.50
GME 170505C00018000 C 05/05/17 18.0 4.10 6.20
GME 170505C00018500 C 05/05/17 18.5 3.55 5.75
GME 170505C00019000 C 05/05/17 19.0 2.95 5.10
GME 170505C00019500 C 05/05/17 19.5 1.41 4.55
GME 170505C00020000 C 05/05/17 20.0 1.38 3.50
GME 170505C00020500 C 05/05/17 20.5 0.89 4.45
GME 170505C00021000 C 05/05/17 21.0 1.49 2.53
GME 170505C00021500 C 05/05/17 21.5 1.64 2.45
GME 170505C00022000 C 05/05/17 22.0 1.26 1.58
GME 170505C00022500 C 05/05/17 22.5 0.81 1.60
GME 170505C00023000 C 05/05/17 23.0 0.49 0.74
GME 170505C00023500 C 05/05/17 23.5 0.32 0.40
GME 170505C00024000 C 05/05/17 24.0 0.16 0.33
GME 170505C00024500 C 05/05/17 24.5 0.09 0.21
GME 170505C00025000 C 05/05/17 25.0 0.00 0.10
GME 170505C00025500 C 05/05/17 25.5 0.00 0.06
GME 170505C00026000 C 05/05/17 26.0 0.00 0.03
GME 170505C00026500 C 05/05/17 26.5 0.00 0.03
GME 170505C00027000 C 05/05/17 27.0 0.00 0.12
GME 170505C00027500 C 05/05/17 27.5 0.00 1.82
GME 170505C00028000 C 05/05/17 28.0 0.00 0.23
GME 170505C00028500 C 05/05/17 28.5 0.00 2.09
GME 170505C00029000 C 05/05/17 29.0 0.00 0.55
GME 170505C00029500 C 05/05/17 29.5 0.00 1.80
GME 170505C00030000 C 05/05/17 30.0 0.00 0.15
GME 170505C00030500 C 05/05/17 30.5 0.00 1.82
GME 170505C00031000 C 05/05/17 31.0 0.00 2.08
GME 170505C00031500 C 05/05/17 31.5 0.00 2.07
GME 170505C00032000 C 05/05/17 32.0 0.00 2.07
GME 170505C00032500 C 05/05/17 32.5 0.00 2.07
GME 170505C00033000 C 05/05/17 33.0 0.00 2.05
GME 170505P00015000 P 05/05/17 15.0 0.00 2.06
GME 170505P00015500 P 05/05/17 15.5 0.00 1.99
GME 170505P00016000 P 05/05/17 16.0 0.00 1.74
GME 170505P00017000 P 05/05/17 17.0 0.00 0.39
GME 170505P00017500 P 05/05/17 17.5 0.00 2.06
GME 170505P00018000 P 05/05/17 18.0 0.00 2.07
GME 170505P00018500 P 05/05/17 18.5 0.00 2.06
GME 170505P00019000 P 05/05/17 19.0 0.00 0.31
GME 170505P00019500 P 05/05/17 19.5 0.00 0.23
GME 170505P00020000 P 05/05/17 20.0 0.00 0.09
GME 170505P00020500 P 05/05/17 20.5 0.00 0.40
GME 170505P00021000 P 05/05/17 21.0 0.01 0.07
GME 170505P00021500 P 05/05/17 21.5 0.04 0.08
GME 170505P00022000 P 05/05/17 22.0 0.09 0.23
GME 170505P00022500 P 05/05/17 22.5 0.19 0.29
GME 170505P00023000 P 05/05/17 23.0 0.35 0.56
GME 170505P00023500 P 05/05/17 23.5 0.58 0.77
GME 170505P00024000 P 05/05/17 24.0 0.83 1.52
GME 170505P00024500 P 05/05/17 24.5 0.55 2.82
GME 170505P00025000 P 05/05/17 25.0 0.28 2.74
GME 170505P00025500 P 05/05/17 25.5 1.29 3.35
GME 170505P00026000 P 05/05/17 26.0 1.77 3.70
GME 170505P00026500 P 05/05/17 26.5 0.70 4.50
GME 170505P00027000 P 05/05/17 27.0 1.79 4.40
GME 170505P00027500 P 05/05/17 27.5 3.20 5.50
GME 170505P00028000 P 05/05/17 28.0 3.75 5.55
GME 170505P00028500 P 05/05/17 28.5 4.45 6.40
GME 170505P00029000 P 05/05/17 29.0 4.00 6.70
GME 170505P00029500 P 05/05/17 29.5 4.35 8.05
GME 170505P00030000 P 05/05/17 30.0 5.80 7.75
GME 170505P00030500 P 05/05/17 30.5 5.50 9.05
GME 170505P00031000 P 05/05/17 31.0 6.70 9.40
GME 170505P00031500 P 05/05/17 31.5 6.35 10.40
GME 170505P00032000 P 05/05/17 32.0 7.80 10.30
GME 170505P00032500 P 05/05/17 32.5 7.30 11.60
GME 170505P00033000 P 05/05/17 33.0 8.85 10.10
GME 170512C00015000 C 05/12/17 15.0 6.70 9.95
GME 170512C00015500 C 05/12/17 15.5 6.00 9.90
GME 170512C00016000 C 05/12/17 16.0 5.65 8.90
GME 170512C00016500 C 05/12/17 16.5 5.05 8.50
GME 170512C00017000 C 05/12/17 17.0 4.60 7.95
GME 170512C00017500 C 05/12/17 17.5 3.90 7.50
GME 170512C00018000 C 05/12/17 18.0 3.65 7.00
GME 170512C00018500 C 05/12/17 18.5 2.41 6.60
GME 170512C00019000 C 05/12/17 19.0 2.43 5.95
GME 170512C00019500 C 05/12/17 19.5 1.46 5.50
GME 170512C00020000 C 05/12/17 20.0 1.44 5.00
GME 170512C00020500 C 05/12/17 20.5 1.05 4.25
GME 170512C00021000 C 05/12/17 21.0 2.14 3.05
GME 170512C00021500 C 05/12/17 21.5 0.00 2.37
GME 170512C00022000 C 05/12/17 22.0 1.46 1.71
GME 170512C00022500 C 05/12/17 22.5 0.98 1.39
GME 170512C00023000 C 05/12/17 23.0 0.85 0.99
GME 170512C00023500 C 05/12/17 23.5 0.51 0.81
GME 170512C00024000 C 05/12/17 24.0 0.26 0.77
GME 170512C00024500 C 05/12/17 24.5 0.16 0.54
GME 170512C00025000 C 05/12/17 25.0 0.06 0.36
GME 170512C00025500 C 05/12/17 25.5 0.04 0.22
GME 170512C00026000 C 05/12/17 26.0 0.03 0.14
GME 170512C00026500 C 05/12/17 26.5 0.00 0.39
GME 170512C00027000 C 05/12/17 27.0 0.00 0.13
GME 170512C00027500 C 05/12/17 27.5 0.00 0.44
GME 170512C00028000 C 05/12/17 28.0 0.00 0.43
GME 170512C00028500 C 05/12/17 28.5 0.00 0.72
GME 170512C00029000 C 05/12/17 29.0 0.00 0.47
GME 170512C00029500 C 05/12/17 29.5 0.00 0.43
GME 170512C00030000 C 05/12/17 30.0 0.00 0.43
GME 170512C00030500 C 05/12/17 30.5 0.00 0.56
GME 170512P00015000 P 05/12/17 15.0 0.00 0.47
GME 170512P00015500 P 05/12/17 15.5 0.00 1.98
GME 170512P00016000 P 05/12/17 16.0 0.00 0.88
GME 170512P00016500 P 05/12/17 16.5 0.00 1.77
GME 170512P00017000 P 05/12/17 17.0 0.00 0.88
GME 170512P00017500 P 05/12/17 17.5 0.00 0.45
GME 170512P00018000 P 05/12/17 18.0 0.00 0.43
GME 170512P00018500 P 05/12/17 18.5 0.00 0.43
GME 170512P00019000 P 05/12/17 19.0 0.00 0.42
GME 170512P00019500 P 05/12/17 19.5 0.00 0.28
GME 170512P00020000 P 05/12/17 20.0 0.03 0.46
GME 170512P00020500 P 05/12/17 20.5 0.04 0.24
GME 170512P00021000 P 05/12/17 21.0 0.07 0.39
GME 170512P00021500 P 05/12/17 21.5 0.14 0.36
GME 170512P00022000 P 05/12/17 22.0 0.24 0.45
GME 170512P00022500 P 05/12/17 22.5 0.30 0.62
GME 170512P00023000 P 05/12/17 23.0 0.67 0.68
GME 170512P00023500 P 05/12/17 23.5 0.70 1.17
GME 170512P00024000 P 05/12/17 24.0 1.15 1.62
GME 170512P00024500 P 05/12/17 24.5 1.19 1.86
GME 170512P00025000 P 05/12/17 25.0 1.50 2.54
GME 170512P00025500 P 05/12/17 25.5 1.75 3.25
GME 170512P00026000 P 05/12/17 26.0 0.99 4.10
GME 170512P00026500 P 05/12/17 26.5 0.91 4.95
GME 170512P00027000 P 05/12/17 27.0 1.84 5.25
GME 170512P00027500 P 05/12/17 27.5 1.81 5.95
GME 170512P00028000 P 05/12/17 28.0 2.95 6.20
GME 170512P00028500 P 05/12/17 28.5 3.65 7.00
GME 170512P00029000 P 05/12/17 29.0 4.05 7.45
GME 170512P00029500 P 05/12/17 29.5 4.45 7.90
GME 170512P00030000 P 05/12/17 30.0 4.90 8.25
GME 170512P00030500 P 05/12/17 30.5 5.45 8.70
GME 170519C00015000 C 05/19/17 15.0 6.65 10.75
GME 170519C00015500 C 05/19/17 15.5 5.85 10.15
GME 170519C00016000 C 05/19/17 16.0 5.60 9.05
GME 170519C00016500 C 05/19/17 16.5 4.95 8.70
GME 170519C00017000 C 05/19/17 17.0 4.65 8.05
GME 170519C00017500 C 05/19/17 17.5 4.65 7.20
GME 170519C00018000 C 05/19/17 18.0 5.05 7.20
GME 170519C00018500 C 05/19/17 18.5 3.65 5.85
GME 170519C00019000 C 05/19/17 19.0 3.25 5.95
GME 170519C00019500 C 05/19/17 19.5 2.55 5.45
GME 170519C00020000 C 05/19/17 20.0 2.78 3.65
GME 170519C00020500 C 05/19/17 20.5 1.55 3.10
GME 170519C00021000 C 05/19/17 21.0 2.24 2.72
GME 170519C00021500 C 05/19/17 21.5 1.84 2.32
GME 170519C00022000 C 05/19/17 22.0 1.56 1.79
GME 170519C00022500 C 05/19/17 22.5 1.24 1.50
GME 170519C00023000 C 05/19/17 23.0 1.00 1.17
GME 170519C00023500 C 05/19/17 23.5 0.68 0.92
GME 170519C00024000 C 05/19/17 24.0 0.49 0.69
GME 170519C00024500 C 05/19/17 24.5 0.36 0.50
GME 170519C00025000 C 05/19/17 25.0 0.26 0.40
GME 170519C00025500 C 05/19/17 25.5 0.17 0.30
GME 170519C00026000 C 05/19/17 26.0 0.11 0.25
GME 170519C00026500 C 05/19/17 26.5 0.06 0.13
GME 170519C00027000 C 05/19/17 27.0 0.03 0.10
GME 170519C00027500 C 05/19/17 27.5 0.01 0.12
GME 170519C00028000 C 05/19/17 28.0 0.00 0.05
GME 170519C00028500 C 05/19/17 28.5 0.00 0.08
GME 170519C00029000 C 05/19/17 29.0 0.00 0.08
GME 170519C00029500 C 05/19/17 29.5 0.00 1.60
GME 170519C00030000 C 05/19/17 30.0 0.00 0.23
GME 170519C00030500 C 05/19/17 30.5 0.00 1.22
GME 170519C00031000 C 05/19/17 31.0 0.00 1.63
GME 170519C00031500 C 05/19/17 31.5 0.00 1.54
GME 170519C00032000 C 05/19/17 32.0 0.00 1.38
GME 170519C00033000 C 05/19/17 33.0 0.00 1.03
GME 170519P00015000 P 05/19/17 15.0 0.00 1.07
GME 170519P00015500 P 05/19/17 15.5 0.00 1.97
GME 170519P00016000 P 05/19/17 16.0 0.00 0.05
GME 170519P00016500 P 05/19/17 16.5 0.00 1.63
GME 170519P00017000 P 05/19/17 17.0 0.00 0.07
GME 170519P00017500 P 05/19/17 17.5 0.00 0.03
GME 170519P00018000 P 05/19/17 18.0 0.00 0.25
GME 170519P00018500 P 05/19/17 18.5 0.00 0.13
GME 170519P00019000 P 05/19/17 19.0 0.01 0.25
GME 170519P00019500 P 05/19/17 19.5 0.02 0.19
GME 170519P00020000 P 05/19/17 20.0 0.05 0.16
GME 170519P00020500 P 05/19/17 20.5 0.09 0.22
GME 170519P00021000 P 05/19/17 21.0 0.15 0.30
GME 170519P00021500 P 05/19/17 21.5 0.24 0.47
GME 170519P00022000 P 05/19/17 22.0 0.39 0.45
GME 170519P00022500 P 05/19/17 22.5 0.49 0.70
GME 170519P00023000 P 05/19/17 23.0 0.76 0.98
GME 170519P00023500 P 05/19/17 23.5 0.93 1.20
GME 170519P00024000 P 05/19/17 24.0 1.27 1.53
GME 170519P00024500 P 05/19/17 24.5 1.57 1.91
GME 170519P00025000 P 05/19/17 25.0 1.88 2.39
GME 170519P00025500 P 05/19/17 25.5 2.21 2.76
GME 170519P00026000 P 05/19/17 26.0 2.66 3.50
GME 170519P00026500 P 05/19/17 26.5 2.13 5.15
GME 170519P00027000 P 05/19/17 27.0 1.83 4.95
GME 170519P00027500 P 05/19/17 27.5 3.45 5.40
GME 170519P00028000 P 05/19/17 28.0 2.81 6.35
GME 170519P00028500 P 05/19/17 28.5 3.55 6.35
GME 170519P00029000 P 05/19/17 29.0 3.95 7.45
GME 170519P00029500 P 05/19/17 29.5 5.35 7.40
GME 170519P00030000 P 05/19/17 30.0 5.85 8.30
GME 170519P00030500 P 05/19/17 30.5 5.55 8.80
GME 170519P00031000 P 05/19/17 31.0 7.00 10.10
GME 170519P00031500 P 05/19/17 31.5 6.40 10.60
GME 170519P00032000 P 05/19/17 32.0 6.95 11.10
GME 170519P00033000 P 05/19/17 33.0 8.05 12.10
GME 170526C00015000 C 05/26/17 15.0 6.05 10.65
GME 170526C00015500 C 05/26/17 15.5 5.50 10.10
GME 170526C00016000 C 05/26/17 16.0 5.00 9.50
GME 170526C00016500 C 05/26/17 16.5 4.65 9.15
GME 170526C00017000 C 05/26/17 17.0 4.10 8.75
GME 170526C00017500 C 05/26/17 17.5 3.50 8.10
GME 170526C00018000 C 05/26/17 18.0 3.15 7.55
GME 170526C00018500 C 05/26/17 18.5 2.60 7.10
GME 170526C00019000 C 05/26/17 19.0 2.05 6.60
GME 170526C00019500 C 05/26/17 19.5 1.70 6.15
GME 170526C00020000 C 05/26/17 20.0 2.23 5.15
GME 170526C00020500 C 05/26/17 20.5 1.66 4.80
GME 170526C00021000 C 05/26/17 21.0 2.10 4.45
GME 170526C00021500 C 05/26/17 21.5 1.54 2.64
GME 170526C00022000 C 05/26/17 22.0 1.41 2.16
GME 170526C00022500 C 05/26/17 22.5 1.06 1.90
GME 170526C00023000 C 05/26/17 23.0 0.82 1.47
GME 170526C00023500 C 05/26/17 23.5 0.57 1.19
GME 170526C00024000 C 05/26/17 24.0 0.41 1.01
GME 170526C00024500 C 05/26/17 24.5 0.17 0.71
GME 170526C00025000 C 05/26/17 25.0 0.16 0.55
GME 170526C00025500 C 05/26/17 25.5 0.02 0.51
GME 170526C00026000 C 05/26/17 26.0 0.00 0.40
GME 170526C00026500 C 05/26/17 26.5 0.00 0.45
GME 170526C00027000 C 05/26/17 27.0 0.00 0.37
GME 170526C00027500 C 05/26/17 27.5 0.00 0.41
GME 170526C00028000 C 05/26/17 28.0 0.00 2.11
GME 170526C00028500 C 05/26/17 28.5 0.00 1.64
GME 170526C00029000 C 05/26/17 29.0 0.00 2.06
GME 170526C00029500 C 05/26/17 29.5 0.00 1.55
GME 170526C00030000 C 05/26/17 30.0 0.00 1.17
GME 170526C00030500 C 05/26/17 30.5 0.00 0.55
GME 170526C00031000 C 05/26/17 31.0 0.00 0.86
GME 170526P00015000 P 05/26/17 15.0 0.00 0.88
GME 170526P00015500 P 05/26/17 15.5 0.00 0.55
GME 170526P00016000 P 05/26/17 16.0 0.00 1.59
GME 170526P00016500 P 05/26/17 16.5 0.00 0.55
GME 170526P00017000 P 05/26/17 17.0 0.00 0.26
GME 170526P00017500 P 05/26/17 17.5 0.00 1.61
GME 170526P00018000 P 05/26/17 18.0 0.00 1.62
GME 170526P00018500 P 05/26/17 18.5 0.00 0.56
GME 170526P00019000 P 05/26/17 19.0 0.00 0.27
GME 170526P00019500 P 05/26/17 19.5 0.00 1.09
GME 170526P00020000 P 05/26/17 20.0 0.00 0.61
GME 170526P00020500 P 05/26/17 20.5 0.02 0.43
GME 170526P00021000 P 05/26/17 21.0 0.13 0.54
GME 170526P00021500 P 05/26/17 21.5 0.21 0.69
GME 170526P00022000 P 05/26/17 22.0 0.31 0.91
GME 170526P00022500 P 05/26/17 22.5 0.45 1.10
GME 170526P00023000 P 05/26/17 23.0 0.65 1.10
GME 170526P00023500 P 05/26/17 23.5 0.88 1.58
GME 170526P00024000 P 05/26/17 24.0 0.98 1.87
GME 170526P00024500 P 05/26/17 24.5 1.37 2.39
GME 170526P00025000 P 05/26/17 25.0 1.27 3.50
GME 170526P00025500 P 05/26/17 25.5 1.81 3.25
GME 170526P00026000 P 05/26/17 26.0 1.21 5.20
GME 170526P00026500 P 05/26/17 26.5 2.50 5.80
GME 170526P00027000 P 05/26/17 27.0 3.00 5.70
GME 170526P00027500 P 05/26/17 27.5 2.06 6.60
GME 170526P00028000 P 05/26/17 28.0 2.55 7.05
GME 170526P00028500 P 05/26/17 28.5 3.10 7.60
GME 170526P00029000 P 05/26/17 29.0 3.75 8.15
GME 170526P00029500 P 05/26/17 29.5 4.10 8.60
GME 170526P00030000 P 05/26/17 30.0 4.60 9.15
GME 170526P00030500 P 05/26/17 30.5 5.15 9.60
GME 170526P00031000 P 05/26/17 31.0 5.55 9.95
GME 170602C00015000 C 06/02/17 15.0 6.35 10.20
GME 170602C00015500 C 06/02/17 15.5 5.40 10.00
GME 170602C00016000 C 06/02/17 16.0 5.25 9.80
GME 170602C00016500 C 06/02/17 16.5 4.65 9.10
GME 170602C00017000 C 06/02/17 17.0 4.30 8.60
GME 170602C00017500 C 06/02/17 17.5 3.50 8.10
GME 170602C00018000 C 06/02/17 18.0 3.20 7.80
GME 170602C00018500 C 06/02/17 18.5 2.50 7.10
GME 170602C00019000 C 06/02/17 19.0 2.07 6.70
GME 170602C00019500 C 06/02/17 19.5 2.09 6.30
GME 170602C00020000 C 06/02/17 20.0 1.55 5.15
GME 170602C00020500 C 06/02/17 20.5 0.93 5.25
GME 170602C00021000 C 06/02/17 21.0 1.92 2.95
GME 170602C00021500 C 06/02/17 21.5 2.05 2.70
GME 170602C00022000 C 06/02/17 22.0 1.73 2.39
GME 170602C00022500 C 06/02/17 22.5 1.46 1.76
GME 170602C00023000 C 06/02/17 23.0 1.19 1.48
GME 170602C00023500 C 06/02/17 23.5 0.90 1.26
GME 170602C00024000 C 06/02/17 24.0 0.73 1.06
GME 170602C00024500 C 06/02/17 24.5 0.51 0.86
GME 170602C00025000 C 06/02/17 25.0 0.39 0.68
GME 170602C00025500 C 06/02/17 25.5 0.29 0.58
GME 170602C00026000 C 06/02/17 26.0 0.19 0.45
GME 170602C00026500 C 06/02/17 26.5 0.05 0.34
GME 170602C00027000 C 06/02/17 27.0 0.00 0.28
GME 170602C00027500 C 06/02/17 27.5 0.02 0.37
GME 170602C00028000 C 06/02/17 28.0 0.00 0.23
GME 170602C00028500 C 06/02/17 28.5 0.00 0.44
GME 170602C00029000 C 06/02/17 29.0 0.00 0.34
GME 170602C00029500 C 06/02/17 29.5 0.00 0.44
GME 170602C00030000 C 06/02/17 30.0 0.00 0.15
GME 170602C00030500 C 06/02/17 30.5 0.00 0.50
GME 170602P00015000 P 06/02/17 15.0 0.00 0.19
GME 170602P00015500 P 06/02/17 15.5 0.00 0.46
GME 170602P00016000 P 06/02/17 16.0 0.00 0.45
GME 170602P00016500 P 06/02/17 16.5 0.00 0.44
GME 170602P00017000 P 06/02/17 17.0 0.00 0.22
GME 170602P00017500 P 06/02/17 17.5 0.00 0.42
GME 170602P00018000 P 06/02/17 18.0 0.00 0.43
GME 170602P00018500 P 06/02/17 18.5 0.00 0.42
GME 170602P00019000 P 06/02/17 19.0 0.03 0.42
GME 170602P00019500 P 06/02/17 19.5 0.12 0.97
GME 170602P00020000 P 06/02/17 20.0 0.15 0.41
GME 170602P00020500 P 06/02/17 20.5 0.24 0.47
GME 170602P00021000 P 06/02/17 21.0 0.32 0.63
GME 170602P00021500 P 06/02/17 21.5 0.50 0.78
GME 170602P00022000 P 06/02/17 22.0 0.59 0.95
GME 170602P00022500 P 06/02/17 22.5 0.80 1.10
GME 170602P00023000 P 06/02/17 23.0 0.97 1.33
GME 170602P00023500 P 06/02/17 23.5 1.25 1.59
GME 170602P00024000 P 06/02/17 24.0 1.56 1.97
GME 170602P00024500 P 06/02/17 24.5 0.88 2.31
GME 170602P00025000 P 06/02/17 25.0 1.92 2.76
GME 170602P00025500 P 06/02/17 25.5 1.21 3.35
GME 170602P00026000 P 06/02/17 26.0 2.03 4.10
GME 170602P00026500 P 06/02/17 26.5 1.77 5.90
GME 170602P00027000 P 06/02/17 27.0 2.32 5.75
GME 170602P00027500 P 06/02/17 27.5 2.30 6.80
GME 170602P00028000 P 06/02/17 28.0 2.96 7.25
GME 170602P00028500 P 06/02/17 28.5 3.35 7.70
GME 170602P00029000 P 06/02/17 29.0 4.30 8.20
GME 170602P00029500 P 06/02/17 29.5 4.30 8.65
GME 170602P00030000 P 06/02/17 30.0 5.35 8.85
GME 170602P00030500 P 06/02/17 30.5 5.85 9.15
GME 170616C00015000 C 06/16/17 15.0 6.45 10.05
GME 170616C00016000 C 06/16/17 16.0 5.65 8.90
GME 170616C00017000 C 06/16/17 17.0 5.15 7.40
GME 170616C00018000 C 06/16/17 18.0 4.05 6.45
GME 170616C00019000 C 06/16/17 19.0 3.25 6.05
GME 170616C00020000 C 06/16/17 20.0 1.57 3.95
GME 170616C00021000 C 06/16/17 21.0 2.65 2.85
GME 170616C00022000 C 06/16/17 22.0 1.87 2.18
GME 170616C00023000 C 06/16/17 23.0 1.32 1.63
GME 170616C00024000 C 06/16/17 24.0 0.86 1.01
GME 170616C00025000 C 06/16/17 25.0 0.51 0.82
GME 170616C00026000 C 06/16/17 26.0 0.29 0.45
GME 170616C00027000 C 06/16/17 27.0 0.19 0.27
GME 170616C00028000 C 06/16/17 28.0 0.10 0.21
GME 170616C00029000 C 06/16/17 29.0 0.05 0.14
GME 170616C00030000 C 06/16/17 30.0 0.02 0.09
GME 170616C00031000 C 06/16/17 31.0 0.00 0.07
GME 170616P00015000 P 06/16/17 15.0 0.01 0.06
GME 170616P00016000 P 06/16/17 16.0 0.01 0.08
GME 170616P00017000 P 06/16/17 17.0 0.05 0.18
GME 170616P00018000 P 06/16/17 18.0 0.03 0.24
GME 170616P00019000 P 06/16/17 19.0 0.19 0.26
GME 170616P00020000 P 06/16/17 20.0 0.31 0.45
GME 170616P00021000 P 06/16/17 21.0 0.52 0.72
GME 170616P00022000 P 06/16/17 22.0 0.84 1.07
GME 170616P00023000 P 06/16/17 23.0 1.42 1.54
GME 170616P00024000 P 06/16/17 24.0 1.84 2.18
GME 170616P00025000 P 06/16/17 25.0 2.70 2.82
GME 170616P00026000 P 06/16/17 26.0 3.30 3.70
GME 170616P00027000 P 06/16/17 27.0 2.45 4.65
GME 170616P00028000 P 06/16/17 28.0 4.30 7.05
GME 170616P00029000 P 06/16/17 29.0 5.00 7.55
GME 170616P00030000 P 06/16/17 30.0 6.25 8.25
GME 170616P00031000 P 06/16/17 31.0 6.40 9.70
GME 170721C00013000 C 07/21/17 13.0 10.05 10.45
GME 170721C00014000 C 07/21/17 14.0 8.45 11.10
GME 170721C00015000 C 07/21/17 15.0 6.60 10.00
GME 170721C00016000 C 07/21/17 16.0 7.15 9.20
GME 170721C00017000 C 07/21/17 17.0 6.10 6.50
GME 170721C00018000 C 07/21/17 18.0 4.55 5.70
GME 170721C00019000 C 07/21/17 19.0 4.25 4.65
GME 170721C00020000 C 07/21/17 20.0 3.45 3.80
GME 170721C00021000 C 07/21/17 21.0 2.78 3.00
GME 170721C00022000 C 07/21/17 22.0 2.11 2.33
GME 170721C00023000 C 07/21/17 23.0 1.51 1.63
GME 170721C00024000 C 07/21/17 24.0 1.03 1.15
GME 170721C00025000 C 07/21/17 25.0 0.74 0.82
GME 170721C00026000 C 07/21/17 26.0 0.48 0.55
GME 170721C00027000 C 07/21/17 27.0 0.30 0.40
GME 170721C00028000 C 07/21/17 28.0 0.18 0.27
GME 170721C00029000 C 07/21/17 29.0 0.10 0.17
GME 170721C00030000 C 07/21/17 30.0 0.06 0.11
GME 170721C00031000 C 07/21/17 31.0 0.03 0.07
GME 170721C00032000 C 07/21/17 32.0 0.01 0.05
GME 170721C00033000 C 07/21/17 33.0 0.00 0.06
GME 170721C00034000 C 07/21/17 34.0 0.00 0.06
GME 170721C00035000 C 07/21/17 35.0 0.00 0.04
GME 170721C00036000 C 07/21/17 36.0 0.00 0.04
GME 170721C00037000 C 07/21/17 37.0 0.00 0.04
GME 170721P00013000 P 07/21/17 13.0 0.00 0.05
GME 170721P00014000 P 07/21/17 14.0 0.01 0.05
GME 170721P00015000 P 07/21/17 15.0 0.03 0.07
GME 170721P00016000 P 07/21/17 16.0 0.06 0.14
GME 170721P00017000 P 07/21/17 17.0 0.10 0.18
GME 170721P00018000 P 07/21/17 18.0 0.20 0.29
GME 170721P00019000 P 07/21/17 19.0 0.33 0.43
GME 170721P00020000 P 07/21/17 20.0 0.50 0.62
GME 170721P00021000 P 07/21/17 21.0 0.74 0.88
GME 170721P00022000 P 07/21/17 22.0 1.11 1.28
GME 170721P00023000 P 07/21/17 23.0 1.56 1.75
GME 170721P00024000 P 07/21/17 24.0 2.08 2.26
GME 170721P00025000 P 07/21/17 25.0 2.75 2.95
GME 170721P00026000 P 07/21/17 26.0 3.50 3.75
GME 170721P00027000 P 07/21/17 27.0 4.25 4.55
GME 170721P00028000 P 07/21/17 28.0 5.00 5.55
GME 170721P00029000 P 07/21/17 29.0 6.00 6.35
GME 170721P00030000 P 07/21/17 30.0 6.90 7.30
GME 170721P00031000 P 07/21/17 31.0 7.90 8.45
GME 170721P00032000 P 07/21/17 32.0 8.85 9.30
GME 170721P00033000 P 07/21/17 33.0 9.95 10.35
GME 170721P00034000 P 07/21/17 34.0 10.75 11.45
GME 170721P00035000 P 07/21/17 35.0 11.75 12.80
GME 170721P00036000 P 07/21/17 36.0 12.80 13.65
GME 170721P00037000 P 07/21/17 37.0 13.80 14.40
GME 171020C00013000 C 10/20/17 13.0 9.70 10.65
GME 171020C00014000 C 10/20/17 14.0 7.55 11.45
GME 171020C00015000 C 10/20/17 15.0 6.60 9.90
GME 171020C00016000 C 10/20/17 16.0 5.55 9.25
GME 171020C00017000 C 10/20/17 17.0 4.70 8.00
GME 171020C00018000 C 10/20/17 18.0 5.10 6.00
GME 171020C00019000 C 10/20/17 19.0 4.30 4.80
GME 171020C00020000 C 10/20/17 20.0 3.85 4.05
GME 171020C00021000 C 10/20/17 21.0 3.15 3.40
GME 171020C00022000 C 10/20/17 22.0 2.54 2.81
GME 171020C00023000 C 10/20/17 23.0 2.08 2.29
GME 171020C00024000 C 10/20/17 24.0 1.64 1.83
GME 171020C00025000 C 10/20/17 25.0 1.27 1.35
GME 171020C00026000 C 10/20/17 26.0 0.97 1.14
GME 171020C00027000 C 10/20/17 27.0 0.72 0.87
GME 171020C00028000 C 10/20/17 28.0 0.54 0.67
GME 171020C00029000 C 10/20/17 29.0 0.39 0.45
GME 171020C00030000 C 10/20/17 30.0 0.23 0.45
GME 171020C00031000 C 10/20/17 31.0 0.13 0.37
GME 171020C00032000 C 10/20/17 32.0 0.07 0.27
GME 171020C00033000 C 10/20/17 33.0 0.06 0.19
GME 171020C00034000 C 10/20/17 34.0 0.01 0.17
GME 171020C00035000 C 10/20/17 35.0 0.00 0.14
GME 171020C00036000 C 10/20/17 36.0 0.00 0.10
GME 171020C00037000 C 10/20/17 37.0 0.00 0.08
GME 171020P00013000 P 10/20/17 13.0 0.05 0.21
GME 171020P00014000 P 10/20/17 14.0 0.07 0.28
GME 171020P00015000 P 10/20/17 15.0 0.16 0.35
GME 171020P00016000 P 10/20/17 16.0 0.26 0.44
GME 171020P00017000 P 10/20/17 17.0 0.42 0.57
GME 171020P00018000 P 10/20/17 18.0 0.62 0.73
GME 171020P00019000 P 10/20/17 19.0 0.83 1.00
GME 171020P00020000 P 10/20/17 20.0 1.15 1.31
GME 171020P00021000 P 10/20/17 21.0 1.50 1.60
GME 171020P00022000 P 10/20/17 22.0 1.91 2.05
GME 171020P00023000 P 10/20/17 23.0 2.31 2.65
GME 171020P00024000 P 10/20/17 24.0 2.89 3.20
GME 171020P00025000 P 10/20/17 25.0 3.55 3.90
GME 171020P00026000 P 10/20/17 26.0 4.25 4.55
GME 171020P00027000 P 10/20/17 27.0 5.00 5.30
GME 171020P00028000 P 10/20/17 28.0 5.80 6.15
GME 171020P00029000 P 10/20/17 29.0 6.30 7.20
GME 171020P00030000 P 10/20/17 30.0 7.25 8.15
GME 171020P00031000 P 10/20/17 31.0 7.05 9.75
GME 171020P00032000 P 10/20/17 32.0 7.45 11.30
GME 171020P00033000 P 10/20/17 33.0 8.45 12.15
GME 171020P00034000 P 10/20/17 34.0 11.10 12.35
GME 171020P00035000 P 10/20/17 35.0 11.85 13.25
GME 171020P00036000 P 10/20/17 36.0 11.40 15.25
GME 171020P00037000 P 10/20/17 37.0 13.90 15.20
GME 180119C00013000 C 01/19/18 13.0 9.60 10.60
GME 180119C00015000 C 01/19/18 15.0 7.70 8.70
GME 180119C00018000 C 01/19/18 18.0 5.50 6.05
GME 180119C00019000 C 01/19/18 19.0 4.25 5.25
GME 180119C00020000 C 01/19/18 20.0 4.05 4.40
GME 180119C00021000 C 01/19/18 21.0 3.50 3.80
GME 180119C00022000 C 01/19/18 22.0 2.93 3.35
GME 180119C00023000 C 01/19/18 23.0 2.54 2.85
GME 180119C00024000 C 01/19/18 24.0 2.04 2.45
GME 180119C00025000 C 01/19/18 25.0 1.71 2.03
GME 180119C00026000 C 01/19/18 26.0 1.36 1.66
GME 180119C00027000 C 01/19/18 27.0 1.17 1.40
GME 180119C00028000 C 01/19/18 28.0 0.88 1.25
GME 180119C00030000 C 01/19/18 30.0 0.52 0.72
GME 180119C00033000 C 01/19/18 33.0 0.28 0.46
GME 180119C00035000 C 01/19/18 35.0 0.10 0.32
GME 180119C00038000 C 01/19/18 38.0 0.05 0.17
GME 180119C00040000 C 01/19/18 40.0 0.00 0.12
GME 180119C00042000 C 01/19/18 42.0 0.00 0.09
GME 180119C00045000 C 01/19/18 45.0 0.00 0.08
GME 180119C00047000 C 01/19/18 47.0 0.00 0.19
GME 180119C00050000 C 01/19/18 50.0 0.00 0.14
GME 180119C00055000 C 01/19/18 55.0 0.00 0.10
GME 180119C00060000 C 01/19/18 60.0 0.00 0.03
GME 180119C00065000 C 01/19/18 65.0 0.00 0.08
GME 180119P00013000 P 01/19/18 13.0 0.17 0.34
GME 180119P00015000 P 01/19/18 15.0 0.32 0.67
GME 180119P00018000 P 01/19/18 18.0 1.11 1.28
GME 180119P00019000 P 01/19/18 19.0 1.35 1.59
GME 180119P00020000 P 01/19/18 20.0 1.78 1.96
GME 180119P00021000 P 01/19/18 21.0 2.12 2.37
GME 180119P00022000 P 01/19/18 22.0 2.58 2.85
GME 180119P00023000 P 01/19/18 23.0 3.15 3.45
GME 180119P00024000 P 01/19/18 24.0 3.70 4.00
GME 180119P00025000 P 01/19/18 25.0 4.30 4.60
GME 180119P00026000 P 01/19/18 26.0 5.00 5.35
GME 180119P00027000 P 01/19/18 27.0 5.65 6.05
GME 180119P00028000 P 01/19/18 28.0 6.25 6.85
GME 180119P00030000 P 01/19/18 30.0 7.75 8.70
GME 180119P00033000 P 01/19/18 33.0 10.35 11.45
GME 180119P00035000 P 01/19/18 35.0 11.95 14.05
GME 180119P00038000 P 01/19/18 38.0 14.65 17.30
GME 180119P00040000 P 01/19/18 40.0 16.90 18.75
GME 180119P00042000 P 01/19/18 42.0 18.90 20.70
GME 180119P00045000 P 01/19/18 45.0 21.55 24.15
GME 180119P00047000 P 01/19/18 47.0 23.60 25.60
GME 180119P00050000 P 01/19/18 50.0 26.55 29.10
GME 180119P00055000 P 01/19/18 55.0 31.35 34.10
GME 180119P00060000 P 01/19/18 60.0 35.65 39.15
GME 180119P00065000 P 01/19/18 65.0 41.20 43.95
GME 190118C00013000 C 01/18/19 13.0 8.30 12.05
GME 190118C00015000 C 01/18/19 15.0 7.55 9.85
GME 190118C00018000 C 01/18/19 18.0 5.45 7.35
GME 190118C00020000 C 01/18/19 20.0 4.65 5.85
GME 190118C00023000 C 01/18/19 23.0 3.40 3.95
GME 190118C00025000 C 01/18/19 25.0 2.55 3.45
GME 190118C00027000 C 01/18/19 27.0 1.87 2.81
GME 190118C00030000 C 01/18/19 30.0 1.17 2.08
GME 190118C00032000 C 01/18/19 32.0 0.78 1.69
GME 190118C00035000 C 01/18/19 35.0 0.36 1.28
GME 190118C00037000 C 01/18/19 37.0 0.20 1.08
GME 190118C00040000 C 01/18/19 40.0 0.08 0.82
GME 190118P00013000 P 01/18/19 13.0 1.02 1.30
GME 190118P00015000 P 01/18/19 15.0 1.30 2.06
GME 190118P00018000 P 01/18/19 18.0 2.54 2.98
GME 190118P00020000 P 01/18/19 20.0 3.45 3.90
GME 190118P00023000 P 01/18/19 23.0 4.95 6.70
GME 190118P00025000 P 01/18/19 25.0 5.75 8.05
GME 190118P00027000 P 01/18/19 27.0 7.15 8.65
GME 190118P00030000 P 01/18/19 30.0 9.25 10.65
GME 190118P00032000 P 01/18/19 32.0 10.35 13.20
GME 190118P00035000 P 01/18/19 35.0 12.90 15.45
GME 190118P00037000 P 01/18/19 37.0 14.65 17.15
GME 190118P00040000 P 01/18/19 40.0 17.35 19.90

OPRA data is delayed 15 minutes.