Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-29)Premium Content

Gamestop Corp Holding Company (GME)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 160701C00020000 C 07/01/16 20.0 5.10 6.10
GME 160701C00021000 C 07/01/16 21.0 4.10 5.10
GME 160701C00022000 C 07/01/16 22.0 3.15 4.10
GME 160701C00022500 C 07/01/16 22.5 2.67 3.65
GME 160701C00023000 C 07/01/16 23.0 2.19 3.10
GME 160701C00023500 C 07/01/16 23.5 1.70 2.63
GME 160701C00024000 C 07/01/16 24.0 1.43 1.95
GME 160701C00024500 C 07/01/16 24.5 0.97 1.53
GME 160701C00025000 C 07/01/16 25.0 0.73 0.89
GME 160701C00025500 C 07/01/16 25.5 0.45 0.51
GME 160701C00026000 C 07/01/16 26.0 0.25 0.29
GME 160701C00026500 C 07/01/16 26.5 0.11 0.16
GME 160701C00027000 C 07/01/16 27.0 0.04 0.10
GME 160701C00027500 C 07/01/16 27.5 0.01 0.09
GME 160701C00028000 C 07/01/16 28.0 0.00 0.15
GME 160701C00028500 C 07/01/16 28.5 0.00 0.05
GME 160701C00029000 C 07/01/16 29.0 0.00 0.16
GME 160701C00029500 C 07/01/16 29.5 0.00 0.25
GME 160701C00030000 C 07/01/16 30.0 0.00 0.05
GME 160701C00030500 C 07/01/16 30.5 0.00 0.13
GME 160701C00031000 C 07/01/16 31.0 0.00 0.13
GME 160701C00031500 C 07/01/16 31.5 0.00 0.25
GME 160701C00032000 C 07/01/16 32.0 0.00 0.25
GME 160701C00032500 C 07/01/16 32.5 0.00 0.25
GME 160701C00033000 C 07/01/16 33.0 0.00 0.25
GME 160701C00033500 C 07/01/16 33.5 0.00 0.25
GME 160701C00034000 C 07/01/16 34.0 0.00 0.25
GME 160701C00034500 C 07/01/16 34.5 0.00 0.25
GME 160701C00035000 C 07/01/16 35.0 0.00 0.25
GME 160701C00035500 C 07/01/16 35.5 0.00 0.25
GME 160701C00036000 C 07/01/16 36.0 0.00 0.25
GME 160701C00036500 C 07/01/16 36.5 0.00 0.17
GME 160701C00037000 C 07/01/16 37.0 0.00 0.25
GME 160701C00037500 C 07/01/16 37.5 0.00 0.25
GME 160701C00038000 C 07/01/16 38.0 0.00 0.25
GME 160701C00038500 C 07/01/16 38.5 0.00 0.25
GME 160701C00039000 C 07/01/16 39.0 0.00 0.25
GME 160701C00039500 C 07/01/16 39.5 0.00 0.25
GME 160701C00040000 C 07/01/16 40.0 0.00 0.25
GME 160701P00020000 P 07/01/16 20.0 0.00 0.25
GME 160701P00021000 P 07/01/16 21.0 0.00 0.25
GME 160701P00022000 P 07/01/16 22.0 0.00 0.25
GME 160701P00022500 P 07/01/16 22.5 0.01 0.25
GME 160701P00023000 P 07/01/16 23.0 0.02 0.10
GME 160701P00023500 P 07/01/16 23.5 0.03 0.11
GME 160701P00024000 P 07/01/16 24.0 0.07 0.21
GME 160701P00024500 P 07/01/16 24.5 0.14 0.19
GME 160701P00025000 P 07/01/16 25.0 0.26 0.30
GME 160701P00025500 P 07/01/16 25.5 0.46 0.51
GME 160701P00026000 P 07/01/16 26.0 0.69 0.81
GME 160701P00026500 P 07/01/16 26.5 1.01 1.38
GME 160701P00027000 P 07/01/16 27.0 1.34 1.95
GME 160701P00027500 P 07/01/16 27.5 1.76 2.17
GME 160701P00028000 P 07/01/16 28.0 2.01 2.69
GME 160701P00028500 P 07/01/16 28.5 2.46 3.15
GME 160701P00029000 P 07/01/16 29.0 2.95 3.70
GME 160701P00029500 P 07/01/16 29.5 3.45 4.20
GME 160701P00030000 P 07/01/16 30.0 3.95 4.65
GME 160701P00030500 P 07/01/16 30.5 4.45 5.15
GME 160701P00031000 P 07/01/16 31.0 4.90 5.70
GME 160701P00031500 P 07/01/16 31.5 5.35 6.20
GME 160701P00032000 P 07/01/16 32.0 5.85 6.95
GME 160701P00032500 P 07/01/16 32.5 6.35 7.45
GME 160701P00033000 P 07/01/16 33.0 6.85 7.95
GME 160701P00033500 P 07/01/16 33.5 7.35 8.45
GME 160701P00034000 P 07/01/16 34.0 7.85 8.95
GME 160701P00034500 P 07/01/16 34.5 8.35 9.45
GME 160701P00035000 P 07/01/16 35.0 8.85 9.95
GME 160701P00035500 P 07/01/16 35.5 8.40 11.65
GME 160701P00036000 P 07/01/16 36.0 9.35 10.70
GME 160701P00036500 P 07/01/16 36.5 9.40 11.25
GME 160701P00037000 P 07/01/16 37.0 9.90 12.05
GME 160701P00037500 P 07/01/16 37.5 10.40 13.45
GME 160701P00038000 P 07/01/16 38.0 10.90 14.10
GME 160701P00038500 P 07/01/16 38.5 11.40 14.15
GME 160701P00039000 P 07/01/16 39.0 12.10 14.70
GME 160701P00039500 P 07/01/16 39.5 12.65 15.45
GME 160701P00040000 P 07/01/16 40.0 13.80 15.50
GME 160708C00020000 C 07/08/16 20.0 5.05 6.10
GME 160708C00021000 C 07/08/16 21.0 4.10 5.20
GME 160708C00022000 C 07/08/16 22.0 3.15 4.20
GME 160708C00022500 C 07/08/16 22.5 2.69 3.75
GME 160708C00023000 C 07/08/16 23.0 2.23 3.25
GME 160708C00023500 C 07/08/16 23.5 1.76 2.76
GME 160708C00024000 C 07/08/16 24.0 1.44 2.07
GME 160708C00024500 C 07/08/16 24.5 1.23 1.47
GME 160708C00025000 C 07/08/16 25.0 0.94 1.08
GME 160708C00025500 C 07/08/16 25.5 0.62 0.78
GME 160708C00026000 C 07/08/16 26.0 0.44 0.51
GME 160708C00026500 C 07/08/16 26.5 0.27 0.35
GME 160708C00027000 C 07/08/16 27.0 0.16 0.22
GME 160708C00027500 C 07/08/16 27.5 0.06 0.28
GME 160708C00028000 C 07/08/16 28.0 0.04 0.13
GME 160708C00028500 C 07/08/16 28.5 0.01 0.25
GME 160708C00029000 C 07/08/16 29.0 0.00 0.25
GME 160708C00029500 C 07/08/16 29.5 0.00 0.25
GME 160708C00030000 C 07/08/16 30.0 0.00 0.25
GME 160708C00030500 C 07/08/16 30.5 0.00 0.25
GME 160708C00031000 C 07/08/16 31.0 0.00 0.25
GME 160708C00031500 C 07/08/16 31.5 0.00 0.25
GME 160708C00032000 C 07/08/16 32.0 0.00 0.25
GME 160708C00032500 C 07/08/16 32.5 0.00 0.25
GME 160708C00033000 C 07/08/16 33.0 0.00 0.25
GME 160708C00033500 C 07/08/16 33.5 0.00 0.25
GME 160708C00034000 C 07/08/16 34.0 0.00 0.25
GME 160708C00034500 C 07/08/16 34.5 0.00 0.25
GME 160708C00035000 C 07/08/16 35.0 0.00 0.25
GME 160708C00035500 C 07/08/16 35.5 0.00 0.02
GME 160708C00036000 C 07/08/16 36.0 0.00 0.25
GME 160708C00036500 C 07/08/16 36.5 0.00 0.25
GME 160708C00037000 C 07/08/16 37.0 0.00 0.25
GME 160708C00037500 C 07/08/16 37.5 0.00 0.25
GME 160708C00038000 C 07/08/16 38.0 0.00 0.25
GME 160708C00038500 C 07/08/16 38.5 0.00 0.25
GME 160708C00039000 C 07/08/16 39.0 0.00 0.25
GME 160708C00039500 C 07/08/16 39.5 0.00 0.25
GME 160708P00020000 P 07/08/16 20.0 0.00 0.25
GME 160708P00021000 P 07/08/16 21.0 0.00 0.25
GME 160708P00022000 P 07/08/16 22.0 0.03 0.15
GME 160708P00022500 P 07/08/16 22.5 0.05 0.25
GME 160708P00023000 P 07/08/16 23.0 0.08 0.15
GME 160708P00023500 P 07/08/16 23.5 0.10 0.21
GME 160708P00024000 P 07/08/16 24.0 0.20 0.25
GME 160708P00024500 P 07/08/16 24.5 0.28 0.37
GME 160708P00025000 P 07/08/16 25.0 0.46 0.53
GME 160708P00025500 P 07/08/16 25.5 0.65 0.74
GME 160708P00026000 P 07/08/16 26.0 0.88 1.02
GME 160708P00026500 P 07/08/16 26.5 1.18 1.40
GME 160708P00027000 P 07/08/16 27.0 1.43 1.84
GME 160708P00027500 P 07/08/16 27.5 1.82 2.29
GME 160708P00028000 P 07/08/16 28.0 2.08 2.75
GME 160708P00028500 P 07/08/16 28.5 2.50 3.50
GME 160708P00029000 P 07/08/16 29.0 2.94 3.75
GME 160708P00029500 P 07/08/16 29.5 3.40 4.25
GME 160708P00030000 P 07/08/16 30.0 4.10 4.75
GME 160708P00030500 P 07/08/16 30.5 4.45 5.50
GME 160708P00031000 P 07/08/16 31.0 4.95 5.75
GME 160708P00031500 P 07/08/16 31.5 5.45 6.25
GME 160708P00032000 P 07/08/16 32.0 5.95 6.70
GME 160708P00032500 P 07/08/16 32.5 6.45 7.25
GME 160708P00033000 P 07/08/16 33.0 6.90 7.75
GME 160708P00033500 P 07/08/16 33.5 7.40 8.45
GME 160708P00034000 P 07/08/16 34.0 7.90 8.95
GME 160708P00034500 P 07/08/16 34.5 8.40 9.45
GME 160708P00035000 P 07/08/16 35.0 8.90 9.95
GME 160708P00035500 P 07/08/16 35.5 8.35 10.50
GME 160708P00036000 P 07/08/16 36.0 8.85 10.70
GME 160708P00036500 P 07/08/16 36.5 9.35 11.20
GME 160708P00037000 P 07/08/16 37.0 10.85 12.05
GME 160708P00037500 P 07/08/16 37.5 10.35 12.20
GME 160708P00038000 P 07/08/16 38.0 11.85 12.95
GME 160708P00038500 P 07/08/16 38.5 11.35 14.60
GME 160708P00039000 P 07/08/16 39.0 11.75 13.65
GME 160708P00039500 P 07/08/16 39.5 13.35 15.10
GME 160715C00013000 C 07/15/16 13.0 11.45 13.10
GME 160715C00014000 C 07/15/16 14.0 11.10 12.15
GME 160715C00015000 C 07/15/16 15.0 10.10 11.05
GME 160715C00016000 C 07/15/16 16.0 9.00 10.05
GME 160715C00017000 C 07/15/16 17.0 8.10 9.05
GME 160715C00018000 C 07/15/16 18.0 7.10 8.05
GME 160715C00019000 C 07/15/16 19.0 6.15 7.05
GME 160715C00019500 C 07/15/16 19.5 5.65 6.55
GME 160715C00020000 C 07/15/16 20.0 5.15 6.10
GME 160715C00020500 C 07/15/16 20.5 4.65 5.60
GME 160715C00021000 C 07/15/16 21.0 4.20 5.15
GME 160715C00021500 C 07/15/16 21.5 3.70 4.65
GME 160715C00022000 C 07/15/16 22.0 3.25 4.15
GME 160715C00022500 C 07/15/16 22.5 2.82 3.70
GME 160715C00023000 C 07/15/16 23.0 2.53 2.86
GME 160715C00023500 C 07/15/16 23.5 2.18 2.35
GME 160715C00024000 C 07/15/16 24.0 1.80 1.92
GME 160715C00024500 C 07/15/16 24.5 1.42 1.52
GME 160715C00025000 C 07/15/16 25.0 1.12 1.19
GME 160715C00025500 C 07/15/16 25.5 0.85 0.90
GME 160715C00026000 C 07/15/16 26.0 0.62 0.66
GME 160715C00026500 C 07/15/16 26.5 0.43 0.47
GME 160715C00027000 C 07/15/16 27.0 0.29 0.34
GME 160715C00027500 C 07/15/16 27.5 0.19 0.23
GME 160715C00028000 C 07/15/16 28.0 0.12 0.16
GME 160715C00028500 C 07/15/16 28.5 0.08 0.12
GME 160715C00029000 C 07/15/16 29.0 0.05 0.15
GME 160715C00029500 C 07/15/16 29.5 0.02 0.16
GME 160715C00030000 C 07/15/16 30.0 0.01 0.05
GME 160715C00030500 C 07/15/16 30.5 0.01 0.14
GME 160715C00031000 C 07/15/16 31.0 0.00 0.05
GME 160715C00031500 C 07/15/16 31.5 0.00 0.13
GME 160715C00032000 C 07/15/16 32.0 0.02 0.12
GME 160715C00032500 C 07/15/16 32.5 0.00 0.13
GME 160715C00033000 C 07/15/16 33.0 0.02 0.12
GME 160715C00033500 C 07/15/16 33.5 0.00 0.12
GME 160715C00034000 C 07/15/16 34.0 0.00 0.06
GME 160715C00034500 C 07/15/16 34.5 0.00 0.12
GME 160715C00035000 C 07/15/16 35.0 0.00 0.12
GME 160715C00035500 C 07/15/16 35.5 0.00 0.12
GME 160715C00036000 C 07/15/16 36.0 0.00 0.12
GME 160715C00036500 C 07/15/16 36.5 0.00 0.12
GME 160715C00037000 C 07/15/16 37.0 0.00 0.12
GME 160715C00037500 C 07/15/16 37.5 0.00 0.12
GME 160715C00038000 C 07/15/16 38.0 0.00 0.02
GME 160715C00039000 C 07/15/16 39.0 0.00 0.12
GME 160715C00040000 C 07/15/16 40.0 0.00 0.12
GME 160715C00041000 C 07/15/16 41.0 0.00 0.12
GME 160715C00042000 C 07/15/16 42.0 0.00 0.12
GME 160715C00043000 C 07/15/16 43.0 0.00 0.12
GME 160715C00044000 C 07/15/16 44.0 0.00 0.12
GME 160715C00045000 C 07/15/16 45.0 0.00 0.12
GME 160715C00046000 C 07/15/16 46.0 0.00 0.12
GME 160715C00047000 C 07/15/16 47.0 0.00 0.12
GME 160715C00048000 C 07/15/16 48.0 0.00 0.12
GME 160715C00049000 C 07/15/16 49.0 0.00 0.12
GME 160715C00050000 C 07/15/16 50.0 0.00 0.12
GME 160715P00013000 P 07/15/16 13.0 0.00 0.12
GME 160715P00014000 P 07/15/16 14.0 0.00 0.12
GME 160715P00015000 P 07/15/16 15.0 0.00 0.12
GME 160715P00016000 P 07/15/16 16.0 0.00 0.12
GME 160715P00017000 P 07/15/16 17.0 0.00 0.12
GME 160715P00018000 P 07/15/16 18.0 0.00 0.13
GME 160715P00019000 P 07/15/16 19.0 0.01 0.14
GME 160715P00019500 P 07/15/16 19.5 0.01 0.14
GME 160715P00020000 P 07/15/16 20.0 0.01 0.15
GME 160715P00020500 P 07/15/16 20.5 0.02 0.16
GME 160715P00021000 P 07/15/16 21.0 0.01 0.17
GME 160715P00021500 P 07/15/16 21.5 0.05 0.19
GME 160715P00022000 P 07/15/16 22.0 0.09 0.14
GME 160715P00022500 P 07/15/16 22.5 0.11 0.25
GME 160715P00023000 P 07/15/16 23.0 0.18 0.22
GME 160715P00023500 P 07/15/16 23.5 0.25 0.29
GME 160715P00024000 P 07/15/16 24.0 0.35 0.39
GME 160715P00024500 P 07/15/16 24.5 0.46 0.53
GME 160715P00025000 P 07/15/16 25.0 0.64 0.70
GME 160715P00025500 P 07/15/16 25.5 0.86 0.92
GME 160715P00026000 P 07/15/16 26.0 1.12 1.19
GME 160715P00026500 P 07/15/16 26.5 1.43 1.51
GME 160715P00027000 P 07/15/16 27.0 1.79 1.91
GME 160715P00027500 P 07/15/16 27.5 2.00 2.32
GME 160715P00028000 P 07/15/16 28.0 2.57 2.74
GME 160715P00028500 P 07/15/16 28.5 2.98 3.50
GME 160715P00029000 P 07/15/16 29.0 3.45 3.70
GME 160715P00029500 P 07/15/16 29.5 3.55 4.45
GME 160715P00030000 P 07/15/16 30.0 4.40 4.65
GME 160715P00030500 P 07/15/16 30.5 4.55 5.20
GME 160715P00031000 P 07/15/16 31.0 4.95 5.70
GME 160715P00031500 P 07/15/16 31.5 5.45 6.40
GME 160715P00032000 P 07/15/16 32.0 6.10 6.75
GME 160715P00032500 P 07/15/16 32.5 6.45 7.45
GME 160715P00033000 P 07/15/16 33.0 6.95 7.90
GME 160715P00033500 P 07/15/16 33.5 7.45 8.45
GME 160715P00034000 P 07/15/16 34.0 7.95 8.70
GME 160715P00034500 P 07/15/16 34.5 8.45 9.45
GME 160715P00035000 P 07/15/16 35.0 8.95 9.95
GME 160715P00035500 P 07/15/16 35.5 8.45 10.55
GME 160715P00036000 P 07/15/16 36.0 9.95 10.70
GME 160715P00036500 P 07/15/16 36.5 9.40 11.55
GME 160715P00037000 P 07/15/16 37.0 10.70 12.00
GME 160715P00037500 P 07/15/16 37.5 10.55 12.65
GME 160715P00038000 P 07/15/16 38.0 12.45 12.60
GME 160715P00039000 P 07/15/16 39.0 12.95 14.25
GME 160715P00040000 P 07/15/16 40.0 13.90 14.65
GME 160715P00041000 P 07/15/16 41.0 14.95 15.65
GME 160715P00042000 P 07/15/16 42.0 15.90 17.20
GME 160715P00043000 P 07/15/16 43.0 16.90 18.00
GME 160715P00044000 P 07/15/16 44.0 17.80 19.25
GME 160715P00045000 P 07/15/16 45.0 18.90 20.20
GME 160715P00046000 P 07/15/16 46.0 19.85 21.15
GME 160715P00047000 P 07/15/16 47.0 19.90 22.25
GME 160715P00048000 P 07/15/16 48.0 21.20 23.30
GME 160715P00049000 P 07/15/16 49.0 22.90 24.00
GME 160715P00050000 P 07/15/16 50.0 23.70 25.20
GME 160722C00020000 C 07/22/16 20.0 5.05 6.15
GME 160722C00021000 C 07/22/16 21.0 4.10 5.20
GME 160722C00021500 C 07/22/16 21.5 3.70 4.70
GME 160722C00022000 C 07/22/16 22.0 3.30 4.25
GME 160722C00022500 C 07/22/16 22.5 2.89 3.75
GME 160722C00023000 C 07/22/16 23.0 2.47 3.35
GME 160722C00023500 C 07/22/16 23.5 2.05 2.65
GME 160722C00024000 C 07/22/16 24.0 1.90 2.12
GME 160722C00024500 C 07/22/16 24.5 1.52 1.73
GME 160722C00025000 C 07/22/16 25.0 1.25 1.41
GME 160722C00025500 C 07/22/16 25.5 0.98 1.11
GME 160722C00026000 C 07/22/16 26.0 0.73 0.86
GME 160722C00026500 C 07/22/16 26.5 0.54 0.66
GME 160722C00027000 C 07/22/16 27.0 0.41 0.47
GME 160722C00027500 C 07/22/16 27.5 0.28 0.36
GME 160722C00028000 C 07/22/16 28.0 0.18 0.29
GME 160722C00028500 C 07/22/16 28.5 0.03 0.25
GME 160722C00029000 C 07/22/16 29.0 0.02 0.25
GME 160722C00029500 C 07/22/16 29.5 0.02 0.25
GME 160722C00030000 C 07/22/16 30.0 0.00 0.25
GME 160722C00030500 C 07/22/16 30.5 0.00 0.25
GME 160722C00031000 C 07/22/16 31.0 0.00 0.25
GME 160722C00031500 C 07/22/16 31.5 0.00 0.25
GME 160722C00032000 C 07/22/16 32.0 0.00 0.25
GME 160722C00032500 C 07/22/16 32.5 0.00 0.25
GME 160722C00033000 C 07/22/16 33.0 0.00 0.25
GME 160722C00033500 C 07/22/16 33.5 0.00 0.25
GME 160722C00034000 C 07/22/16 34.0 0.00 0.25
GME 160722C00034500 C 07/22/16 34.5 0.00 0.25
GME 160722C00035000 C 07/22/16 35.0 0.00 0.25
GME 160722C00035500 C 07/22/16 35.5 0.00 0.25
GME 160722C00036000 C 07/22/16 36.0 0.00 0.25
GME 160722C00036500 C 07/22/16 36.5 0.00 0.25
GME 160722C00037000 C 07/22/16 37.0 0.00 0.25
GME 160722C00037500 C 07/22/16 37.5 0.00 0.25
GME 160722C00038000 C 07/22/16 38.0 0.00 0.25
GME 160722C00038500 C 07/22/16 38.5 0.00 0.25
GME 160722C00039000 C 07/22/16 39.0 0.00 0.25
GME 160722C00039500 C 07/22/16 39.5 0.00 0.25
GME 160722P00020000 P 07/22/16 20.0 0.00 0.25
GME 160722P00021000 P 07/22/16 21.0 0.01 0.25
GME 160722P00021500 P 07/22/16 21.5 0.08 0.25
GME 160722P00022000 P 07/22/16 22.0 0.11 0.27
GME 160722P00022500 P 07/22/16 22.5 0.15 0.31
GME 160722P00023000 P 07/22/16 23.0 0.25 0.35
GME 160722P00023500 P 07/22/16 23.5 0.33 0.44
GME 160722P00024000 P 07/22/16 24.0 0.43 0.58
GME 160722P00024500 P 07/22/16 24.5 0.57 0.72
GME 160722P00025000 P 07/22/16 25.0 0.75 0.93
GME 160722P00025500 P 07/22/16 25.5 0.96 1.08
GME 160722P00026000 P 07/22/16 26.0 1.21 1.36
GME 160722P00026500 P 07/22/16 26.5 1.51 1.71
GME 160722P00027000 P 07/22/16 27.0 1.86 2.02
GME 160722P00027500 P 07/22/16 27.5 2.17 2.51
GME 160722P00028000 P 07/22/16 28.0 2.62 3.15
GME 160722P00028500 P 07/22/16 28.5 2.86 3.60
GME 160722P00029000 P 07/22/16 29.0 3.25 4.10
GME 160722P00029500 P 07/22/16 29.5 3.90 4.55
GME 160722P00030000 P 07/22/16 30.0 4.35 5.05
GME 160722P00030500 P 07/22/16 30.5 4.50 5.55
GME 160722P00031000 P 07/22/16 31.0 4.95 5.95
GME 160722P00031500 P 07/22/16 31.5 5.40 6.55
GME 160722P00032000 P 07/22/16 32.0 5.95 7.00
GME 160722P00032500 P 07/22/16 32.5 6.45 7.55
GME 160722P00033000 P 07/22/16 33.0 6.90 8.05
GME 160722P00033500 P 07/22/16 33.5 7.40 8.55
GME 160722P00034000 P 07/22/16 34.0 7.90 9.05
GME 160722P00034500 P 07/22/16 34.5 8.30 9.50
GME 160722P00035000 P 07/22/16 35.0 8.90 10.05
GME 160722P00035500 P 07/22/16 35.5 9.25 10.80
GME 160722P00036000 P 07/22/16 36.0 9.80 12.15
GME 160722P00036500 P 07/22/16 36.5 10.35 11.80
GME 160722P00037000 P 07/22/16 37.0 10.85 12.70
GME 160722P00037500 P 07/22/16 37.5 11.40 13.00
GME 160722P00038000 P 07/22/16 38.0 11.85 13.10
GME 160722P00038500 P 07/22/16 38.5 12.35 13.55
GME 160722P00039000 P 07/22/16 39.0 12.85 14.20
GME 160722P00039500 P 07/22/16 39.5 13.35 14.70
GME 160729C00020000 C 07/29/16 20.0 5.10 6.35
GME 160729C00021000 C 07/29/16 21.0 4.20 5.30
GME 160729C00022000 C 07/29/16 22.0 3.35 4.35
GME 160729C00022500 C 07/29/16 22.5 2.89 3.85
GME 160729C00023000 C 07/29/16 23.0 2.46 3.40
GME 160729C00023500 C 07/29/16 23.5 2.29 2.97
GME 160729C00024000 C 07/29/16 24.0 1.99 2.60
GME 160729C00024500 C 07/29/16 24.5 1.66 2.03
GME 160729C00025000 C 07/29/16 25.0 1.36 1.63
GME 160729C00025500 C 07/29/16 25.5 1.10 1.24
GME 160729C00026000 C 07/29/16 26.0 0.85 0.99
GME 160729C00026500 C 07/29/16 26.5 0.65 0.78
GME 160729C00027000 C 07/29/16 27.0 0.48 0.60
GME 160729C00027500 C 07/29/16 27.5 0.35 0.52
GME 160729C00028000 C 07/29/16 28.0 0.26 0.48
GME 160729C00028500 C 07/29/16 28.5 0.17 0.26
GME 160729C00029000 C 07/29/16 29.0 0.13 0.20
GME 160729C00029500 C 07/29/16 29.5 0.03 0.25
GME 160729C00030000 C 07/29/16 30.0 0.02 0.25
GME 160729C00030500 C 07/29/16 30.5 0.00 0.25
GME 160729C00031000 C 07/29/16 31.0 0.00 0.25
GME 160729C00031500 C 07/29/16 31.5 0.00 0.25
GME 160729C00032000 C 07/29/16 32.0 0.00 0.25
GME 160729C00032500 C 07/29/16 32.5 0.00 0.25
GME 160729C00033000 C 07/29/16 33.0 0.00 0.25
GME 160729C00033500 C 07/29/16 33.5 0.00 0.25
GME 160729C00034000 C 07/29/16 34.0 0.00 0.25
GME 160729C00034500 C 07/29/16 34.5 0.00 0.25
GME 160729C00035000 C 07/29/16 35.0 0.00 0.25
GME 160729C00035500 C 07/29/16 35.5 0.00 0.25
GME 160729C00036000 C 07/29/16 36.0 0.00 0.25
GME 160729C00036500 C 07/29/16 36.5 0.00 0.25
GME 160729C00037000 C 07/29/16 37.0 0.00 0.25
GME 160729C00037500 C 07/29/16 37.5 0.00 0.25
GME 160729C00038000 C 07/29/16 38.0 0.00 0.25
GME 160729C00038500 C 07/29/16 38.5 0.00 0.25
GME 160729C00039000 C 07/29/16 39.0 0.00 0.25
GME 160729C00039500 C 07/29/16 39.5 0.00 0.25
GME 160729P00020000 P 07/29/16 20.0 0.02 0.25
GME 160729P00021000 P 07/29/16 21.0 0.01 0.25
GME 160729P00022000 P 07/29/16 22.0 0.15 0.33
GME 160729P00022500 P 07/29/16 22.5 0.26 0.40
GME 160729P00023000 P 07/29/16 23.0 0.33 0.50
GME 160729P00023500 P 07/29/16 23.5 0.43 0.53
GME 160729P00024000 P 07/29/16 24.0 0.55 0.66
GME 160729P00024500 P 07/29/16 24.5 0.69 0.86
GME 160729P00025000 P 07/29/16 25.0 0.87 1.04
GME 160729P00025500 P 07/29/16 25.5 1.10 1.22
GME 160729P00026000 P 07/29/16 26.0 1.33 1.55
GME 160729P00026500 P 07/29/16 26.5 1.63 1.88
GME 160729P00027000 P 07/29/16 27.0 1.93 2.39
GME 160729P00027500 P 07/29/16 27.5 2.15 2.84
GME 160729P00028000 P 07/29/16 28.0 2.47 3.25
GME 160729P00028500 P 07/29/16 28.5 2.94 3.70
GME 160729P00029000 P 07/29/16 29.0 3.30 4.10
GME 160729P00029500 P 07/29/16 29.5 3.80 4.60
GME 160729P00030000 P 07/29/16 30.0 4.35 5.10
GME 160729P00030500 P 07/29/16 30.5 4.50 5.50
GME 160729P00031000 P 07/29/16 31.0 4.80 6.15
GME 160729P00031500 P 07/29/16 31.5 5.40 6.60
GME 160729P00032000 P 07/29/16 32.0 5.80 7.10
GME 160729P00032500 P 07/29/16 32.5 6.35 7.55
GME 160729P00033000 P 07/29/16 33.0 6.85 8.05
GME 160729P00033500 P 07/29/16 33.5 7.30 8.60
GME 160729P00034000 P 07/29/16 34.0 7.85 9.05
GME 160729P00034500 P 07/29/16 34.5 8.40 9.60
GME 160729P00035000 P 07/29/16 35.0 8.75 10.10
GME 160729P00035500 P 07/29/16 35.5 9.30 11.65
GME 160729P00036000 P 07/29/16 36.0 9.80 12.15
GME 160729P00036500 P 07/29/16 36.5 10.30 12.65
GME 160729P00037000 P 07/29/16 37.0 10.85 12.45
GME 160729P00037500 P 07/29/16 37.5 11.30 12.95
GME 160729P00038000 P 07/29/16 38.0 11.80 14.15
GME 160729P00038500 P 07/29/16 38.5 12.30 13.65
GME 160729P00039000 P 07/29/16 39.0 12.80 14.15
GME 160729P00039500 P 07/29/16 39.5 13.30 14.65
GME 160805C00016000 C 08/05/16 16.0 9.00 10.20
GME 160805C00017000 C 08/05/16 17.0 7.90 9.15
GME 160805C00018000 C 08/05/16 18.0 6.95 9.15
GME 160805C00019000 C 08/05/16 19.0 6.00 7.30
GME 160805C00019500 C 08/05/16 19.5 5.50 6.80
GME 160805C00020000 C 08/05/16 20.0 5.05 6.35
GME 160805C00020500 C 08/05/16 20.5 4.60 5.85
GME 160805C00021000 C 08/05/16 21.0 4.20 5.35
GME 160805C00021500 C 08/05/16 21.5 3.75 4.90
GME 160805C00022000 C 08/05/16 22.0 3.30 4.45
GME 160805C00022500 C 08/05/16 22.5 2.87 3.95
GME 160805C00023000 C 08/05/16 23.0 2.50 3.60
GME 160805C00023500 C 08/05/16 23.5 2.40 3.10
GME 160805C00024000 C 08/05/16 24.0 2.01 2.69
GME 160805C00024500 C 08/05/16 24.5 1.69 2.16
GME 160805C00025000 C 08/05/16 25.0 1.40 1.81
GME 160805C00025500 C 08/05/16 25.5 1.15 1.51
GME 160805C00026000 C 08/05/16 26.0 0.91 1.21
GME 160805C00026500 C 08/05/16 26.5 0.65 0.98
GME 160805C00027000 C 08/05/16 27.0 0.54 0.79
GME 160805C00027500 C 08/05/16 27.5 0.41 0.64
GME 160805C00028000 C 08/05/16 28.0 0.23 0.50
GME 160805C00028500 C 08/05/16 28.5 0.21 0.41
GME 160805C00029000 C 08/05/16 29.0 0.09 0.33
GME 160805C00029500 C 08/05/16 29.5 0.03 0.28
GME 160805C00030000 C 08/05/16 30.0 0.04 0.25
GME 160805C00030500 C 08/05/16 30.5 0.01 0.25
GME 160805C00031000 C 08/05/16 31.0 0.01 0.25
GME 160805C00031500 C 08/05/16 31.5 0.00 0.25
GME 160805C00032000 C 08/05/16 32.0 0.00 0.25
GME 160805C00032500 C 08/05/16 32.5 0.00 0.25
GME 160805C00033000 C 08/05/16 33.0 0.00 0.25
GME 160805C00033500 C 08/05/16 33.5 0.00 0.25
GME 160805C00034000 C 08/05/16 34.0 0.00 0.25
GME 160805C00034500 C 08/05/16 34.5 0.00 0.25
GME 160805C00035000 C 08/05/16 35.0 0.00 0.25
GME 160805P00016000 P 08/05/16 16.0 0.00 0.25
GME 160805P00017000 P 08/05/16 17.0 0.00 0.25
GME 160805P00018000 P 08/05/16 18.0 0.00 0.25
GME 160805P00019000 P 08/05/16 19.0 0.02 0.25
GME 160805P00019500 P 08/05/16 19.5 0.04 0.25
GME 160805P00020000 P 08/05/16 20.0 0.01 0.25
GME 160805P00020500 P 08/05/16 20.5 0.01 0.26
GME 160805P00021000 P 08/05/16 21.0 0.05 0.31
GME 160805P00021500 P 08/05/16 21.5 0.07 0.36
GME 160805P00022000 P 08/05/16 22.0 0.20 0.42
GME 160805P00022500 P 08/05/16 22.5 0.29 0.51
GME 160805P00023000 P 08/05/16 23.0 0.37 0.58
GME 160805P00023500 P 08/05/16 23.5 0.47 0.68
GME 160805P00024000 P 08/05/16 24.0 0.59 0.83
GME 160805P00024500 P 08/05/16 24.5 0.73 0.99
GME 160805P00025000 P 08/05/16 25.0 0.91 1.19
GME 160805P00025500 P 08/05/16 25.5 1.10 1.40
GME 160805P00026000 P 08/05/16 26.0 1.34 1.65
GME 160805P00026500 P 08/05/16 26.5 1.63 1.99
GME 160805P00027000 P 08/05/16 27.0 1.97 2.29
GME 160805P00027500 P 08/05/16 27.5 2.28 2.97
GME 160805P00028000 P 08/05/16 28.0 2.53 3.20
GME 160805P00028500 P 08/05/16 28.5 2.75 3.75
GME 160805P00029000 P 08/05/16 29.0 3.35 4.15
GME 160805P00029500 P 08/05/16 29.5 3.85 4.70
GME 160805P00030000 P 08/05/16 30.0 4.45 5.15
GME 160805P00030500 P 08/05/16 30.5 4.45 5.70
GME 160805P00031000 P 08/05/16 31.0 4.85 6.10
GME 160805P00031500 P 08/05/16 31.5 5.30 6.65
GME 160805P00032000 P 08/05/16 32.0 5.85 7.20
GME 160805P00032500 P 08/05/16 32.5 6.30 7.70
GME 160805P00033000 P 08/05/16 33.0 6.80 8.15
GME 160805P00033500 P 08/05/16 33.5 7.30 8.70
GME 160805P00034000 P 08/05/16 34.0 7.80 9.10
GME 160805P00034500 P 08/05/16 34.5 8.40 9.65
GME 160805P00035000 P 08/05/16 35.0 8.80 10.05
GME 160819C00017000 C 08/19/16 17.0 8.15 9.15
GME 160819C00018000 C 08/19/16 18.0 7.20 8.15
GME 160819C00019000 C 08/19/16 19.0 6.20 7.20
GME 160819C00020000 C 08/19/16 20.0 5.30 6.30
GME 160819C00021000 C 08/19/16 21.0 4.40 5.35
GME 160819C00022000 C 08/19/16 22.0 3.55 4.35
GME 160819C00023000 C 08/19/16 23.0 2.99 3.55
GME 160819C00024000 C 08/19/16 24.0 2.32 2.48
GME 160819C00025000 C 08/19/16 25.0 1.71 1.86
GME 160819C00026000 C 08/19/16 26.0 1.22 1.30
GME 160819C00027000 C 08/19/16 27.0 0.83 0.88
GME 160819C00028000 C 08/19/16 28.0 0.52 0.60
GME 160819C00029000 C 08/19/16 29.0 0.30 0.39
GME 160819C00030000 C 08/19/16 30.0 0.20 0.24
GME 160819C00031000 C 08/19/16 31.0 0.05 0.26
GME 160819C00032000 C 08/19/16 32.0 0.01 0.18
GME 160819C00033000 C 08/19/16 33.0 0.02 0.16
GME 160819C00034000 C 08/19/16 34.0 0.01 0.14
GME 160819C00035000 C 08/19/16 35.0 0.00 0.13
GME 160819P00017000 P 08/19/16 17.0 0.02 0.16
GME 160819P00018000 P 08/19/16 18.0 0.03 0.19
GME 160819P00019000 P 08/19/16 19.0 0.06 0.25
GME 160819P00020000 P 08/19/16 20.0 0.11 0.28
GME 160819P00021000 P 08/19/16 21.0 0.20 0.37
GME 160819P00022000 P 08/19/16 22.0 0.37 0.46
GME 160819P00023000 P 08/19/16 23.0 0.61 0.65
GME 160819P00024000 P 08/19/16 24.0 0.88 0.94
GME 160819P00025000 P 08/19/16 25.0 1.27 1.32
GME 160819P00026000 P 08/19/16 26.0 1.70 1.83
GME 160819P00027000 P 08/19/16 27.0 2.21 2.45
GME 160819P00028000 P 08/19/16 28.0 2.86 3.25
GME 160819P00029000 P 08/19/16 29.0 3.40 4.20
GME 160819P00030000 P 08/19/16 30.0 4.40 5.20
GME 160819P00031000 P 08/19/16 31.0 5.05 5.95
GME 160819P00032000 P 08/19/16 32.0 6.00 7.00
GME 160819P00033000 P 08/19/16 33.0 7.00 8.00
GME 160819P00034000 P 08/19/16 34.0 7.90 8.95
GME 160819P00035000 P 08/19/16 35.0 8.95 9.95
GME 161021C00015000 C 10/21/16 15.0 10.00 11.10
GME 161021C00016000 C 10/21/16 16.0 9.05 10.15
GME 161021C00017000 C 10/21/16 17.0 8.15 9.15
GME 161021C00018000 C 10/21/16 18.0 7.25 8.20
GME 161021C00019000 C 10/21/16 19.0 6.30 7.30
GME 161021C00020000 C 10/21/16 20.0 5.50 6.35
GME 161021C00021000 C 10/21/16 21.0 4.65 5.50
GME 161021C00022000 C 10/21/16 22.0 4.15 4.40
GME 161021C00023000 C 10/21/16 23.0 3.45 3.70
GME 161021C00024000 C 10/21/16 24.0 2.87 3.05
GME 161021C00025000 C 10/21/16 25.0 2.36 2.44
GME 161021C00026000 C 10/21/16 26.0 1.85 1.98
GME 161021C00027000 C 10/21/16 27.0 1.47 1.57
GME 161021C00028000 C 10/21/16 28.0 1.13 1.22
GME 161021C00029000 C 10/21/16 29.0 0.82 0.94
GME 161021C00030000 C 10/21/16 30.0 0.64 0.71
GME 161021C00031000 C 10/21/16 31.0 0.47 0.54
GME 161021C00032000 C 10/21/16 32.0 0.33 0.42
GME 161021C00033000 C 10/21/16 33.0 0.22 0.32
GME 161021C00034000 C 10/21/16 34.0 0.16 0.25
GME 161021C00035000 C 10/21/16 35.0 0.08 0.19
GME 161021C00036000 C 10/21/16 36.0 0.06 0.15
GME 161021C00037000 C 10/21/16 37.0 0.02 0.12
GME 161021C00038000 C 10/21/16 38.0 0.05 0.09
GME 161021C00039000 C 10/21/16 39.0 0.01 0.08
GME 161021C00040000 C 10/21/16 40.0 0.01 0.06
GME 161021C00041000 C 10/21/16 41.0 0.00 0.05
GME 161021C00042000 C 10/21/16 42.0 0.00 0.05
GME 161021C00043000 C 10/21/16 43.0 0.00 0.04
GME 161021C00044000 C 10/21/16 44.0 0.00 0.04
GME 161021C00045000 C 10/21/16 45.0 0.00 0.04
GME 161021C00046000 C 10/21/16 46.0 0.00 0.04
GME 161021C00047000 C 10/21/16 47.0 0.00 0.03
GME 161021C00048000 C 10/21/16 48.0 0.00 0.03
GME 161021C00049000 C 10/21/16 49.0 0.00 0.03
GME 161021P00015000 P 10/21/16 15.0 0.05 0.13
GME 161021P00016000 P 10/21/16 16.0 0.09 0.18
GME 161021P00017000 P 10/21/16 17.0 0.15 0.25
GME 161021P00018000 P 10/21/16 18.0 0.25 0.34
GME 161021P00019000 P 10/21/16 19.0 0.37 0.49
GME 161021P00020000 P 10/21/16 20.0 0.58 0.64
GME 161021P00021000 P 10/21/16 21.0 0.77 0.87
GME 161021P00022000 P 10/21/16 22.0 1.04 1.13
GME 161021P00023000 P 10/21/16 23.0 1.36 1.46
GME 161021P00024000 P 10/21/16 24.0 1.73 1.85
GME 161021P00025000 P 10/21/16 25.0 2.21 2.31
GME 161021P00026000 P 10/21/16 26.0 2.65 2.87
GME 161021P00027000 P 10/21/16 27.0 3.30 3.50
GME 161021P00028000 P 10/21/16 28.0 3.95 4.15
GME 161021P00029000 P 10/21/16 29.0 4.65 4.95
GME 161021P00030000 P 10/21/16 30.0 5.45 5.70
GME 161021P00031000 P 10/21/16 31.0 6.25 6.65
GME 161021P00032000 P 10/21/16 32.0 6.90 7.65
GME 161021P00033000 P 10/21/16 33.0 7.85 8.60
GME 161021P00034000 P 10/21/16 34.0 8.50 9.65
GME 161021P00035000 P 10/21/16 35.0 9.35 10.60
GME 161021P00036000 P 10/21/16 36.0 10.40 11.50
GME 161021P00037000 P 10/21/16 37.0 11.35 12.40
GME 161021P00038000 P 10/21/16 38.0 12.35 13.10
GME 161021P00039000 P 10/21/16 39.0 13.35 14.40
GME 161021P00040000 P 10/21/16 40.0 14.30 15.15
GME 161021P00041000 P 10/21/16 41.0 15.30 16.15
GME 161021P00042000 P 10/21/16 42.0 16.30 17.15
GME 161021P00043000 P 10/21/16 43.0 17.30 18.15
GME 161021P00044000 P 10/21/16 44.0 18.25 19.15
GME 161021P00045000 P 10/21/16 45.0 19.10 20.55
GME 161021P00046000 P 10/21/16 46.0 19.95 21.45
GME 161021P00047000 P 10/21/16 47.0 20.95 22.45
GME 161021P00048000 P 10/21/16 48.0 21.95 23.45
GME 161021P00049000 P 10/21/16 49.0 22.95 24.55
GME 170120C00013000 C 01/20/17 13.0 11.65 13.15
GME 170120C00015000 C 01/20/17 15.0 9.90 11.15
GME 170120C00017000 C 01/20/17 17.0 8.20 9.25
GME 170120C00018000 C 01/20/17 18.0 7.30 8.55
GME 170120C00019000 C 01/20/17 19.0 6.45 7.50
GME 170120C00020000 C 01/20/17 20.0 5.65 6.70
GME 170120C00021000 C 01/20/17 21.0 5.35 5.60
GME 170120C00022000 C 01/20/17 22.0 4.70 4.90
GME 170120C00023000 C 01/20/17 23.0 4.00 4.25
GME 170120C00024000 C 01/20/17 24.0 3.45 3.70
GME 170120C00025000 C 01/20/17 25.0 3.00 3.15
GME 170120C00026000 C 01/20/17 26.0 2.50 2.68
GME 170120C00027000 C 01/20/17 27.0 2.11 2.27
GME 170120C00028000 C 01/20/17 28.0 1.75 1.97
GME 170120C00029000 C 01/20/17 29.0 1.43 1.62
GME 170120C00030000 C 01/20/17 30.0 1.16 1.34
GME 170120C00031000 C 01/20/17 31.0 0.96 1.12
GME 170120C00032000 C 01/20/17 32.0 0.79 0.92
GME 170120C00033000 C 01/20/17 33.0 0.63 0.77
GME 170120C00034000 C 01/20/17 34.0 0.49 0.63
GME 170120C00035000 C 01/20/17 35.0 0.37 0.53
GME 170120C00036000 C 01/20/17 36.0 0.27 0.41
GME 170120C00037000 C 01/20/17 37.0 0.23 0.35
GME 170120C00038000 C 01/20/17 38.0 0.18 0.30
GME 170120C00039000 C 01/20/17 39.0 0.14 0.25
GME 170120C00040000 C 01/20/17 40.0 0.10 0.21
GME 170120C00041000 C 01/20/17 41.0 0.07 0.17
GME 170120C00042000 C 01/20/17 42.0 0.05 0.14
GME 170120C00043000 C 01/20/17 43.0 0.05 0.11
GME 170120C00044000 C 01/20/17 44.0 0.01 0.10
GME 170120C00045000 C 01/20/17 45.0 0.01 0.08
GME 170120C00046000 C 01/20/17 46.0 0.01 0.07
GME 170120C00047000 C 01/20/17 47.0 0.00 0.06
GME 170120C00048000 C 01/20/17 48.0 0.00 0.06
GME 170120C00049000 C 01/20/17 49.0 0.00 0.06
GME 170120C00050000 C 01/20/17 50.0 0.00 0.05
GME 170120C00055000 C 01/20/17 55.0 0.00 0.04
GME 170120C00060000 C 01/20/17 60.0 0.00 0.03
GME 170120C00065000 C 01/20/17 65.0 0.00 0.03
GME 170120C00070000 C 01/20/17 70.0 0.00 0.03
GME 170120P00013000 P 01/20/17 13.0 0.13 0.25
GME 170120P00015000 P 01/20/17 15.0 0.32 0.44
GME 170120P00017000 P 01/20/17 17.0 0.60 0.71
GME 170120P00018000 P 01/20/17 18.0 0.77 0.88
GME 170120P00019000 P 01/20/17 19.0 0.97 1.11
GME 170120P00020000 P 01/20/17 20.0 1.23 1.34
GME 170120P00021000 P 01/20/17 21.0 1.52 1.70
GME 170120P00022000 P 01/20/17 22.0 1.87 2.03
GME 170120P00023000 P 01/20/17 23.0 2.21 2.44
GME 170120P00024000 P 01/20/17 24.0 2.70 2.87
GME 170120P00025000 P 01/20/17 25.0 3.20 3.40
GME 170120P00026000 P 01/20/17 26.0 3.75 3.95
GME 170120P00027000 P 01/20/17 27.0 4.35 4.60
GME 170120P00028000 P 01/20/17 28.0 4.95 5.25
GME 170120P00029000 P 01/20/17 29.0 5.65 5.95
GME 170120P00030000 P 01/20/17 30.0 6.35 6.70
GME 170120P00031000 P 01/20/17 31.0 7.15 7.50
GME 170120P00032000 P 01/20/17 32.0 7.95 8.30
GME 170120P00033000 P 01/20/17 33.0 8.25 9.20
GME 170120P00034000 P 01/20/17 34.0 8.85 10.35
GME 170120P00035000 P 01/20/17 35.0 10.05 11.05
GME 170120P00036000 P 01/20/17 36.0 11.00 12.20
GME 170120P00037000 P 01/20/17 37.0 11.80 13.20
GME 170120P00038000 P 01/20/17 38.0 12.85 14.15
GME 170120P00039000 P 01/20/17 39.0 13.80 14.70
GME 170120P00040000 P 01/20/17 40.0 14.75 16.05
GME 170120P00041000 P 01/20/17 41.0 15.75 17.20
GME 170120P00042000 P 01/20/17 42.0 16.70 18.20
GME 170120P00043000 P 01/20/17 43.0 17.65 18.75
GME 170120P00044000 P 01/20/17 44.0 18.65 19.75
GME 170120P00045000 P 01/20/17 45.0 19.65 20.75
GME 170120P00046000 P 01/20/17 46.0 20.60 21.75
GME 170120P00047000 P 01/20/17 47.0 21.60 22.75
GME 170120P00048000 P 01/20/17 48.0 22.55 23.95
GME 170120P00049000 P 01/20/17 49.0 23.60 24.85
GME 170120P00050000 P 01/20/17 50.0 24.60 25.80
GME 170120P00055000 P 01/20/17 55.0 29.30 30.80
GME 170120P00060000 P 01/20/17 60.0 34.35 36.10
GME 170120P00065000 P 01/20/17 65.0 39.30 41.10
GME 170120P00070000 P 01/20/17 70.0 44.20 46.20
GME 180119C00013000 C 01/19/18 13.0 10.10 14.90
GME 180119C00015000 C 01/19/18 15.0 9.50 11.55
GME 180119C00018000 C 01/19/18 18.0 7.30 8.85
GME 180119C00020000 C 01/19/18 20.0 6.25 7.65
GME 180119C00023000 C 01/19/18 23.0 4.35 5.85
GME 180119C00025000 C 01/19/18 25.0 3.40 5.00
GME 180119C00028000 C 01/19/18 28.0 2.25 3.55
GME 180119C00030000 C 01/19/18 30.0 1.99 2.93
GME 180119C00033000 C 01/19/18 33.0 1.28 2.23
GME 180119C00035000 C 01/19/18 35.0 0.92 1.92
GME 180119C00038000 C 01/19/18 38.0 0.50 1.50
GME 180119C00040000 C 01/19/18 40.0 0.29 1.29
GME 180119C00042000 C 01/19/18 42.0 0.13 1.07
GME 180119C00045000 C 01/19/18 45.0 0.20 0.80
GME 180119C00047000 C 01/19/18 47.0 0.10 0.79
GME 180119C00050000 C 01/19/18 50.0 0.02 0.62
GME 180119C00055000 C 01/19/18 55.0 0.00 0.44
GME 180119C00060000 C 01/19/18 60.0 0.00 0.32
GME 180119C00065000 C 01/19/18 65.0 0.00 0.24
GME 180119P00013000 P 01/19/18 13.0 0.69 1.20
GME 180119P00015000 P 01/19/18 15.0 1.06 1.70
GME 180119P00018000 P 01/19/18 18.0 2.00 2.96
GME 180119P00020000 P 01/19/18 20.0 2.58 3.50
GME 180119P00023000 P 01/19/18 23.0 4.05 5.05
GME 180119P00025000 P 01/19/18 25.0 5.05 6.85
GME 180119P00028000 P 01/19/18 28.0 7.00 8.85
GME 180119P00030000 P 01/19/18 30.0 8.35 10.30
GME 180119P00033000 P 01/19/18 33.0 10.45 12.60
GME 180119P00035000 P 01/19/18 35.0 12.10 14.15
GME 180119P00038000 P 01/19/18 38.0 14.75 16.70
GME 180119P00040000 P 01/19/18 40.0 16.00 19.20
GME 180119P00042000 P 01/19/18 42.0 17.85 21.05
GME 180119P00045000 P 01/19/18 45.0 20.20 23.95
GME 180119P00047000 P 01/19/18 47.0 22.10 25.80
GME 180119P00050000 P 01/19/18 50.0 25.00 28.60
GME 180119P00055000 P 01/19/18 55.0 29.80 33.60
GME 180119P00060000 P 01/19/18 60.0 34.00 38.45
GME 180119P00065000 P 01/19/18 65.0 38.60 43.40

OPRA data is delayed 15 minutes.