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 (2016-10-28)Premium Content

Gamestop Corp Holding Company (GME)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 170120C00013000 C 01/20/17 13.0 10.00 11.05
GME 170120C00014000 C 01/20/17 14.0 7.25 10.95
GME 170120C00014500 C 01/20/17 14.5 6.80 10.45
GME 170120C00015000 C 01/20/17 15.0 7.80 9.25
GME 170120C00015500 C 01/20/17 15.5 5.75 10.00
GME 170120C00016000 C 01/20/17 16.0 6.70 9.50
GME 170120C00016500 C 01/20/17 16.5 6.30 9.00
GME 170120C00017000 C 01/20/17 17.0 5.80 8.50
GME 170120C00017500 C 01/20/17 17.5 5.30 7.95
GME 170120C00018000 C 01/20/17 18.0 4.90 7.50
GME 170120C00018500 C 01/20/17 18.5 4.40 6.90
GME 170120C00019000 C 01/20/17 19.0 4.30 4.65
GME 170120C00019500 C 01/20/17 19.5 3.25 5.10
GME 170120C00020000 C 01/20/17 20.0 2.90 3.60
GME 170120C00020500 C 01/20/17 20.5 2.39 3.10
GME 170120C00021000 C 01/20/17 21.0 1.89 2.77
GME 170120C00021500 C 01/20/17 21.5 1.81 2.06
GME 170120C00022000 C 01/20/17 22.0 1.44 1.55
GME 170120C00022500 C 01/20/17 22.5 0.86 1.07
GME 170120C00023000 C 01/20/17 23.0 0.55 0.64
GME 170120C00023500 C 01/20/17 23.5 0.23 0.29
GME 170120C00024000 C 01/20/17 24.0 0.06 0.10
GME 170120C00024500 C 01/20/17 24.5 0.01 0.05
GME 170120C00025000 C 01/20/17 25.0 0.01 0.03
GME 170120C00025500 C 01/20/17 25.5 0.00 0.04
GME 170120C00026000 C 01/20/17 26.0 0.01 0.03
GME 170120C00026500 C 01/20/17 26.5 0.00 0.02
GME 170120C00027000 C 01/20/17 27.0 0.00 0.01
GME 170120C00027500 C 01/20/17 27.5 0.00 0.47
GME 170120C00028000 C 01/20/17 28.0 0.00 0.02
GME 170120C00028500 C 01/20/17 28.5 0.00 0.04
GME 170120C00029000 C 01/20/17 29.0 0.00 0.01
GME 170120C00029500 C 01/20/17 29.5 0.00 0.05
GME 170120C00030000 C 01/20/17 30.0 0.00 0.02
GME 170120C00030500 C 01/20/17 30.5 0.00 0.04
GME 170120C00031000 C 01/20/17 31.0 0.00 0.05
GME 170120C00031500 C 01/20/17 31.5 0.00 0.03
GME 170120C00032000 C 01/20/17 32.0 0.00 0.05
GME 170120C00032500 C 01/20/17 32.5 0.00 0.03
GME 170120C00033000 C 01/20/17 33.0 0.00 0.05
GME 170120C00033500 C 01/20/17 33.5 0.00 0.03
GME 170120C00034000 C 01/20/17 34.0 0.00 0.05
GME 170120C00035000 C 01/20/17 35.0 0.00 0.05
GME 170120C00036000 C 01/20/17 36.0 0.00 0.06
GME 170120C00037000 C 01/20/17 37.0 0.00 0.05
GME 170120C00038000 C 01/20/17 38.0 0.00 0.05
GME 170120C00039000 C 01/20/17 39.0 0.00 0.04
GME 170120C00040000 C 01/20/17 40.0 0.00 0.04
GME 170120C00041000 C 01/20/17 41.0 0.00 0.04
GME 170120C00042000 C 01/20/17 42.0 0.00 0.05
GME 170120C00043000 C 01/20/17 43.0 0.00 0.06
GME 170120C00044000 C 01/20/17 44.0 0.00 0.04
GME 170120C00045000 C 01/20/17 45.0 0.00 0.06
GME 170120C00046000 C 01/20/17 46.0 0.00 0.04
GME 170120C00047000 C 01/20/17 47.0 0.00 0.04
GME 170120C00048000 C 01/20/17 48.0 0.00 0.04
GME 170120C00049000 C 01/20/17 49.0 0.00 0.04
GME 170120C00050000 C 01/20/17 50.0 0.00 0.05
GME 170120C00055000 C 01/20/17 55.0 0.00 0.01
GME 170120C00060000 C 01/20/17 60.0 0.00 0.03
GME 170120C00065000 C 01/20/17 65.0 0.00 0.04
GME 170120C00070000 C 01/20/17 70.0 0.00 0.04
GME 170120P00013000 P 01/20/17 13.0 0.00 0.03
GME 170120P00014000 P 01/20/17 14.0 0.00 0.08
GME 170120P00014500 P 01/20/17 14.5 0.00 0.05
GME 170120P00015000 P 01/20/17 15.0 0.00 0.01
GME 170120P00015500 P 01/20/17 15.5 0.00 0.01
GME 170120P00016000 P 01/20/17 16.0 0.00 0.01
GME 170120P00016500 P 01/20/17 16.5 0.00 0.48
GME 170120P00017000 P 01/20/17 17.0 0.00 0.04
GME 170120P00017500 P 01/20/17 17.5 0.00 0.05
GME 170120P00018000 P 01/20/17 18.0 0.00 0.03
GME 170120P00018500 P 01/20/17 18.5 0.00 0.04
GME 170120P00019000 P 01/20/17 19.0 0.00 0.03
GME 170120P00019500 P 01/20/17 19.5 0.00 0.02
GME 170120P00020000 P 01/20/17 20.0 0.00 0.01
GME 170120P00020500 P 01/20/17 20.5 0.00 0.12
GME 170120P00021000 P 01/20/17 21.0 0.00 0.03
GME 170120P00021500 P 01/20/17 21.5 0.00 0.35
GME 170120P00022000 P 01/20/17 22.0 0.00 0.04
GME 170120P00022500 P 01/20/17 22.5 0.01 0.03
GME 170120P00023000 P 01/20/17 23.0 0.08 0.15
GME 170120P00023500 P 01/20/17 23.5 0.25 0.32
GME 170120P00024000 P 01/20/17 24.0 0.57 0.70
GME 170120P00024500 P 01/20/17 24.5 0.97 1.22
GME 170120P00025000 P 01/20/17 25.0 1.45 1.56
GME 170120P00025500 P 01/20/17 25.5 1.93 2.19
GME 170120P00026000 P 01/20/17 26.0 2.44 2.60
GME 170120P00026500 P 01/20/17 26.5 2.84 3.50
GME 170120P00027000 P 01/20/17 27.0 3.50 3.70
GME 170120P00027500 P 01/20/17 27.5 3.80 5.75
GME 170120P00028000 P 01/20/17 28.0 4.45 4.80
GME 170120P00028500 P 01/20/17 28.5 4.95 5.45
GME 170120P00029000 P 01/20/17 29.0 5.45 5.65
GME 170120P00029500 P 01/20/17 29.5 5.10 8.25
GME 170120P00030000 P 01/20/17 30.0 6.45 6.70
GME 170120P00030500 P 01/20/17 30.5 6.05 9.20
GME 170120P00031000 P 01/20/17 31.0 7.40 7.75
GME 170120P00031500 P 01/20/17 31.5 6.00 10.25
GME 170120P00032000 P 01/20/17 32.0 8.35 8.75
GME 170120P00032500 P 01/20/17 32.5 7.00 11.25
GME 170120P00033000 P 01/20/17 33.0 9.05 10.00
GME 170120P00033500 P 01/20/17 33.5 8.15 11.70
GME 170120P00034000 P 01/20/17 34.0 10.25 11.25
GME 170120P00035000 P 01/20/17 35.0 11.35 12.20
GME 170120P00036000 P 01/20/17 36.0 12.35 12.80
GME 170120P00037000 P 01/20/17 37.0 13.25 13.95
GME 170120P00038000 P 01/20/17 38.0 14.35 15.05
GME 170120P00039000 P 01/20/17 39.0 15.25 16.20
GME 170120P00040000 P 01/20/17 40.0 16.35 16.80
GME 170120P00041000 P 01/20/17 41.0 16.70 18.15
GME 170120P00042000 P 01/20/17 42.0 17.60 19.25
GME 170120P00043000 P 01/20/17 43.0 17.50 21.05
GME 170120P00044000 P 01/20/17 44.0 18.50 22.05
GME 170120P00045000 P 01/20/17 45.0 19.60 22.85
GME 170120P00046000 P 01/20/17 46.0 20.50 24.75
GME 170120P00047000 P 01/20/17 47.0 22.50 24.70
GME 170120P00048000 P 01/20/17 48.0 22.50 26.05
GME 170120P00049000 P 01/20/17 49.0 23.55 27.05
GME 170120P00050000 P 01/20/17 50.0 25.65 27.25
GME 170120P00055000 P 01/20/17 55.0 31.25 32.20
GME 170120P00060000 P 01/20/17 60.0 35.50 37.65
GME 170120P00065000 P 01/20/17 65.0 39.55 43.70
GME 170120P00070000 P 01/20/17 70.0 44.70 48.05
GME 170127C00018000 C 01/27/17 18.0 4.80 5.65
GME 170127C00019000 C 01/27/17 19.0 3.85 4.60
GME 170127C00019500 C 01/27/17 19.5 3.35 4.95
GME 170127C00020000 C 01/27/17 20.0 2.76 5.40
GME 170127C00020500 C 01/27/17 20.5 2.28 3.90
GME 170127C00021000 C 01/27/17 21.0 1.56 2.76
GME 170127C00021500 C 01/27/17 21.5 1.42 2.64
GME 170127C00022000 C 01/27/17 22.0 1.35 1.93
GME 170127C00022500 C 01/27/17 22.5 1.08 1.26
GME 170127C00023000 C 01/27/17 23.0 0.73 0.85
GME 170127C00023500 C 01/27/17 23.5 0.46 0.56
GME 170127C00024000 C 01/27/17 24.0 0.26 0.33
GME 170127C00024500 C 01/27/17 24.5 0.14 0.21
GME 170127C00025000 C 01/27/17 25.0 0.06 0.12
GME 170127C00025500 C 01/27/17 25.5 0.02 0.07
GME 170127C00026000 C 01/27/17 26.0 0.00 0.21
GME 170127C00026500 C 01/27/17 26.5 0.00 0.04
GME 170127C00027000 C 01/27/17 27.0 0.00 0.03
GME 170127C00027500 C 01/27/17 27.5 0.00 0.05
GME 170127C00028000 C 01/27/17 28.0 0.00 0.04
GME 170127C00028500 C 01/27/17 28.5 0.00 0.04
GME 170127C00029000 C 01/27/17 29.0 0.00 0.05
GME 170127C00029500 C 01/27/17 29.5 0.00 0.03
GME 170127C00030000 C 01/27/17 30.0 0.00 0.05
GME 170127C00030500 C 01/27/17 30.5 0.00 0.02
GME 170127C00031000 C 01/27/17 31.0 0.00 0.04
GME 170127C00031500 C 01/27/17 31.5 0.00 0.06
GME 170127C00032000 C 01/27/17 32.0 0.00 0.06
GME 170127C00032500 C 01/27/17 32.5 0.00 0.05
GME 170127C00033000 C 01/27/17 33.0 0.00 0.04
GME 170127C00033500 C 01/27/17 33.5 0.00 0.05
GME 170127C00034000 C 01/27/17 34.0 0.00 0.05
GME 170127C00034500 C 01/27/17 34.5 0.00 0.05
GME 170127C00035000 C 01/27/17 35.0 0.00 0.04
GME 170127P00018000 P 01/27/17 18.0 0.00 0.11
GME 170127P00019000 P 01/27/17 19.0 0.00 0.27
GME 170127P00019500 P 01/27/17 19.5 0.00 0.25
GME 170127P00020000 P 01/27/17 20.0 0.00 0.22
GME 170127P00020500 P 01/27/17 20.5 0.01 0.08
GME 170127P00021000 P 01/27/17 21.0 0.02 0.11
GME 170127P00021500 P 01/27/17 21.5 0.04 0.07
GME 170127P00022000 P 01/27/17 22.0 0.08 0.14
GME 170127P00022500 P 01/27/17 22.5 0.16 0.22
GME 170127P00023000 P 01/27/17 23.0 0.27 0.36
GME 170127P00023500 P 01/27/17 23.5 0.48 0.58
GME 170127P00024000 P 01/27/17 24.0 0.78 0.90
GME 170127P00024500 P 01/27/17 24.5 1.12 1.29
GME 170127P00025000 P 01/27/17 25.0 1.47 1.78
GME 170127P00025500 P 01/27/17 25.5 1.34 2.42
GME 170127P00026000 P 01/27/17 26.0 2.32 3.30
GME 170127P00026500 P 01/27/17 26.5 2.84 3.70
GME 170127P00027000 P 01/27/17 27.0 2.46 4.15
GME 170127P00027500 P 01/27/17 27.5 2.90 4.70
GME 170127P00028000 P 01/27/17 28.0 3.50 5.25
GME 170127P00028500 P 01/27/17 28.5 4.00 7.20
GME 170127P00029000 P 01/27/17 29.0 4.60 7.65
GME 170127P00029500 P 01/27/17 29.5 5.00 8.20
GME 170127P00030000 P 01/27/17 30.0 6.35 8.75
GME 170127P00030500 P 01/27/17 30.5 6.75 9.20
GME 170127P00031000 P 01/27/17 31.0 5.65 9.00
GME 170127P00031500 P 01/27/17 31.5 6.10 9.70
GME 170127P00032000 P 01/27/17 32.0 6.50 10.25
GME 170127P00032500 P 01/27/17 32.5 7.00 10.75
GME 170127P00033000 P 01/27/17 33.0 7.60 11.25
GME 170127P00033500 P 01/27/17 33.5 8.00 11.75
GME 170127P00034000 P 01/27/17 34.0 8.55 12.25
GME 170127P00034500 P 01/27/17 34.5 9.05 12.75
GME 170127P00035000 P 01/27/17 35.0 11.30 12.20
GME 170203C00018000 C 02/03/17 18.0 4.80 5.80
GME 170203C00019000 C 02/03/17 19.0 2.68 5.65
GME 170203C00019500 C 02/03/17 19.5 3.00 5.15
GME 170203C00020000 C 02/03/17 20.0 2.83 5.15
GME 170203C00020500 C 02/03/17 20.5 2.30 3.45
GME 170203C00021000 C 02/03/17 21.0 0.94 4.15
GME 170203C00021500 C 02/03/17 21.5 1.56 2.49
GME 170203C00022000 C 02/03/17 22.0 1.44 1.77
GME 170203C00022500 C 02/03/17 22.5 1.07 1.35
GME 170203C00023000 C 02/03/17 23.0 0.87 0.99
GME 170203C00023500 C 02/03/17 23.5 0.62 0.69
GME 170203C00024000 C 02/03/17 24.0 0.40 0.47
GME 170203C00024500 C 02/03/17 24.5 0.25 0.33
GME 170203C00025000 C 02/03/17 25.0 0.13 0.22
GME 170203C00025500 C 02/03/17 25.5 0.07 0.14
GME 170203C00026000 C 02/03/17 26.0 0.01 0.10
GME 170203C00026500 C 02/03/17 26.5 0.00 0.16
GME 170203C00027000 C 02/03/17 27.0 0.00 0.05
GME 170203C00027500 C 02/03/17 27.5 0.00 0.06
GME 170203C00028000 C 02/03/17 28.0 0.00 0.05
GME 170203C00028500 C 02/03/17 28.5 0.00 0.04
GME 170203C00029000 C 02/03/17 29.0 0.00 0.06
GME 170203C00029500 C 02/03/17 29.5 0.00 0.05
GME 170203C00030000 C 02/03/17 30.0 0.00 0.05
GME 170203C00030500 C 02/03/17 30.5 0.00 0.04
GME 170203C00031000 C 02/03/17 31.0 0.00 0.06
GME 170203C00031500 C 02/03/17 31.5 0.00 0.04
GME 170203C00032000 C 02/03/17 32.0 0.00 0.06
GME 170203C00032500 C 02/03/17 32.5 0.00 0.04
GME 170203C00033000 C 02/03/17 33.0 0.00 0.06
GME 170203C00033500 C 02/03/17 33.5 0.00 0.04
GME 170203C00034000 C 02/03/17 34.0 0.00 0.04
GME 170203C00034500 C 02/03/17 34.5 0.00 0.06
GME 170203C00035000 C 02/03/17 35.0 0.00 0.05
GME 170203P00018000 P 02/03/17 18.0 0.00 0.14
GME 170203P00019000 P 02/03/17 19.0 0.00 0.22
GME 170203P00019500 P 02/03/17 19.5 0.00 0.16
GME 170203P00020000 P 02/03/17 20.0 0.00 0.12
GME 170203P00020500 P 02/03/17 20.5 0.02 0.08
GME 170203P00021000 P 02/03/17 21.0 0.05 0.14
GME 170203P00021500 P 02/03/17 21.5 0.09 0.19
GME 170203P00022000 P 02/03/17 22.0 0.17 0.24
GME 170203P00022500 P 02/03/17 22.5 0.28 0.37
GME 170203P00023000 P 02/03/17 23.0 0.44 0.52
GME 170203P00023500 P 02/03/17 23.5 0.62 0.74
GME 170203P00024000 P 02/03/17 24.0 0.92 1.26
GME 170203P00024500 P 02/03/17 24.5 1.24 1.40
GME 170203P00025000 P 02/03/17 25.0 1.59 1.81
GME 170203P00025500 P 02/03/17 25.5 2.07 2.31
GME 170203P00026000 P 02/03/17 26.0 1.48 3.30
GME 170203P00026500 P 02/03/17 26.5 1.89 3.80
GME 170203P00027000 P 02/03/17 27.0 3.25 4.60
GME 170203P00027500 P 02/03/17 27.5 2.71 4.85
GME 170203P00028000 P 02/03/17 28.0 4.10 6.55
GME 170203P00028500 P 02/03/17 28.5 3.80 6.50
GME 170203P00029000 P 02/03/17 29.0 4.85 7.05
GME 170203P00029500 P 02/03/17 29.5 5.15 7.60
GME 170203P00030000 P 02/03/17 30.0 5.45 8.05
GME 170203P00030500 P 02/03/17 30.5 5.95 8.95
GME 170203P00031000 P 02/03/17 31.0 5.30 9.80
GME 170203P00031500 P 02/03/17 31.5 5.85 10.35
GME 170203P00032000 P 02/03/17 32.0 6.45 10.80
GME 170203P00032500 P 02/03/17 32.5 6.90 11.35
GME 170203P00033000 P 02/03/17 33.0 7.25 11.70
GME 170203P00033500 P 02/03/17 33.5 7.90 12.30
GME 170203P00034000 P 02/03/17 34.0 8.55 12.55
GME 170203P00034500 P 02/03/17 34.5 8.90 13.30
GME 170203P00035000 P 02/03/17 35.0 11.05 12.25
GME 170210C00018000 C 02/10/17 18.0 4.85 5.90
GME 170210C00018500 C 02/10/17 18.5 4.20 6.25
GME 170210C00019000 C 02/10/17 19.0 3.75 5.80
GME 170210C00019500 C 02/10/17 19.5 3.25 4.80
GME 170210C00020000 C 02/10/17 20.0 2.92 5.25
GME 170210C00020500 C 02/10/17 20.5 2.48 3.40
GME 170210C00021000 C 02/10/17 21.0 2.05 2.95
GME 170210C00021500 C 02/10/17 21.5 2.10 2.25
GME 170210C00022000 C 02/10/17 22.0 1.67 1.86
GME 170210C00022500 C 02/10/17 22.5 1.34 1.50
GME 170210C00023000 C 02/10/17 23.0 1.01 1.14
GME 170210C00023500 C 02/10/17 23.5 0.74 0.85
GME 170210C00024000 C 02/10/17 24.0 0.53 0.61
GME 170210C00024500 C 02/10/17 24.5 0.36 0.44
GME 170210C00025000 C 02/10/17 25.0 0.23 0.31
GME 170210C00025500 C 02/10/17 25.5 0.14 0.21
GME 170210C00026000 C 02/10/17 26.0 0.09 0.16
GME 170210C00026500 C 02/10/17 26.5 0.04 0.10
GME 170210C00027000 C 02/10/17 27.0 0.00 0.07
GME 170210C00027500 C 02/10/17 27.5 0.00 0.43
GME 170210C00028000 C 02/10/17 28.0 0.00 0.06
GME 170210C00028500 C 02/10/17 28.5 0.00 0.48
GME 170210C00029000 C 02/10/17 29.0 0.00 0.05
GME 170210C00029500 C 02/10/17 29.5 0.00 0.05
GME 170210C00030000 C 02/10/17 30.0 0.00 0.04
GME 170210C00030500 C 02/10/17 30.5 0.00 0.04
GME 170210C00031000 C 02/10/17 31.0 0.00 0.06
GME 170210C00031500 C 02/10/17 31.5 0.00 0.05
GME 170210C00032000 C 02/10/17 32.0 0.00 0.04
GME 170210C00032500 C 02/10/17 32.5 0.00 0.04
GME 170210C00033000 C 02/10/17 33.0 0.00 0.05
GME 170210C00033500 C 02/10/17 33.5 0.00 0.05
GME 170210C00034000 C 02/10/17 34.0 0.00 0.04
GME 170210C00034500 C 02/10/17 34.5 0.00 0.04
GME 170210C00035000 C 02/10/17 35.0 0.00 0.05
GME 170210P00018000 P 02/10/17 18.0 0.00 0.16
GME 170210P00018500 P 02/10/17 18.5 0.00 0.22
GME 170210P00019000 P 02/10/17 19.0 0.00 0.10
GME 170210P00019500 P 02/10/17 19.5 0.01 0.09
GME 170210P00020000 P 02/10/17 20.0 0.04 0.11
GME 170210P00020500 P 02/10/17 20.5 0.06 0.16
GME 170210P00021000 P 02/10/17 21.0 0.12 0.19
GME 170210P00021500 P 02/10/17 21.5 0.16 0.26
GME 170210P00022000 P 02/10/17 22.0 0.27 0.36
GME 170210P00022500 P 02/10/17 22.5 0.39 0.49
GME 170210P00023000 P 02/10/17 23.0 0.53 0.65
GME 170210P00023500 P 02/10/17 23.5 0.77 0.86
GME 170210P00024000 P 02/10/17 24.0 1.02 1.17
GME 170210P00024500 P 02/10/17 24.5 1.36 1.50
GME 170210P00025000 P 02/10/17 25.0 1.62 1.86
GME 170210P00025500 P 02/10/17 25.5 2.05 2.26
GME 170210P00026000 P 02/10/17 26.0 2.13 3.00
GME 170210P00026500 P 02/10/17 26.5 2.11 3.85
GME 170210P00027000 P 02/10/17 27.0 2.36 4.30
GME 170210P00027500 P 02/10/17 27.5 3.65 4.90
GME 170210P00028000 P 02/10/17 28.0 3.40 5.30
GME 170210P00028500 P 02/10/17 28.5 3.80 5.85
GME 170210P00029000 P 02/10/17 29.0 4.35 6.30
GME 170210P00029500 P 02/10/17 29.5 4.80 7.60
GME 170210P00030000 P 02/10/17 30.0 5.20 8.00
GME 170210P00030500 P 02/10/17 30.5 6.35 8.30
GME 170210P00031000 P 02/10/17 31.0 5.45 9.60
GME 170210P00031500 P 02/10/17 31.5 6.05 10.05
GME 170210P00032000 P 02/10/17 32.0 6.40 10.75
GME 170210P00032500 P 02/10/17 32.5 6.90 11.40
GME 170210P00033000 P 02/10/17 33.0 7.40 11.75
GME 170210P00033500 P 02/10/17 33.5 7.90 12.35
GME 170210P00034000 P 02/10/17 34.0 8.40 12.80
GME 170210P00034500 P 02/10/17 34.5 8.90 13.30
GME 170210P00035000 P 02/10/17 35.0 11.15 12.45
GME 170217C00016000 C 02/17/17 16.0 6.85 8.00
GME 170217C00017000 C 02/17/17 17.0 5.80 6.75
GME 170217C00018000 C 02/17/17 18.0 5.00 5.60
GME 170217C00019000 C 02/17/17 19.0 4.00 4.65
GME 170217C00020000 C 02/17/17 20.0 2.96 3.75
GME 170217C00021000 C 02/17/17 21.0 2.17 2.74
GME 170217C00022000 C 02/17/17 22.0 1.84 1.94
GME 170217C00023000 C 02/17/17 23.0 1.12 1.24
GME 170217C00024000 C 02/17/17 24.0 0.64 0.73
GME 170217C00025000 C 02/17/17 25.0 0.33 0.39
GME 170217C00026000 C 02/17/17 26.0 0.14 0.21
GME 170217C00027000 C 02/17/17 27.0 0.06 0.11
GME 170217C00028000 C 02/17/17 28.0 0.02 0.08
GME 170217C00029000 C 02/17/17 29.0 0.01 0.03
GME 170217C00030000 C 02/17/17 30.0 0.00 0.03
GME 170217C00031000 C 02/17/17 31.0 0.00 0.03
GME 170217C00032000 C 02/17/17 32.0 0.00 0.01
GME 170217C00033000 C 02/17/17 33.0 0.00 0.02
GME 170217C00034000 C 02/17/17 34.0 0.00 0.02
GME 170217P00016000 P 02/17/17 16.0 0.00 0.09
GME 170217P00017000 P 02/17/17 17.0 0.00 0.11
GME 170217P00018000 P 02/17/17 18.0 0.01 0.10
GME 170217P00019000 P 02/17/17 19.0 0.04 0.11
GME 170217P00020000 P 02/17/17 20.0 0.09 0.13
GME 170217P00021000 P 02/17/17 21.0 0.18 0.24
GME 170217P00022000 P 02/17/17 22.0 0.38 0.40
GME 170217P00023000 P 02/17/17 23.0 0.70 0.76
GME 170217P00024000 P 02/17/17 24.0 1.19 1.26
GME 170217P00025000 P 02/17/17 25.0 1.84 1.94
GME 170217P00026000 P 02/17/17 26.0 2.64 2.81
GME 170217P00027000 P 02/17/17 27.0 3.55 3.80
GME 170217P00028000 P 02/17/17 28.0 4.40 4.95
GME 170217P00029000 P 02/17/17 29.0 5.45 5.65
GME 170217P00030000 P 02/17/17 30.0 6.45 6.75
GME 170217P00031000 P 02/17/17 31.0 5.55 9.55
GME 170217P00032000 P 02/17/17 32.0 6.50 10.05
GME 170217P00033000 P 02/17/17 33.0 7.50 11.00
GME 170217P00034000 P 02/17/17 34.0 9.80 11.25
GME 170224C00017500 C 02/24/17 17.5 5.25 6.70
GME 170224C00018000 C 02/24/17 18.0 3.45 6.20
GME 170224C00019000 C 02/24/17 19.0 2.87 5.25
GME 170224C00019500 C 02/24/17 19.5 2.07 4.80
GME 170224C00020000 C 02/24/17 20.0 2.02 4.20
GME 170224C00020500 C 02/24/17 20.5 1.60 3.65
GME 170224C00021000 C 02/24/17 21.0 1.16 4.50
GME 170224C00021500 C 02/24/17 21.5 0.43 4.15
GME 170224C00022000 C 02/24/17 22.0 1.56 3.05
GME 170224C00022500 C 02/24/17 22.5 1.51 1.67
GME 170224C00023000 C 02/24/17 23.0 1.20 1.33
GME 170224C00023500 C 02/24/17 23.5 0.93 1.06
GME 170224C00024000 C 02/24/17 24.0 0.72 0.82
GME 170224C00024500 C 02/24/17 24.5 0.55 0.62
GME 170224C00025000 C 02/24/17 25.0 0.36 0.47
GME 170224C00025500 C 02/24/17 25.5 0.27 0.35
GME 170224C00026000 C 02/24/17 26.0 0.18 0.27
GME 170224C00026500 C 02/24/17 26.5 0.11 0.23
GME 170224C00027000 C 02/24/17 27.0 0.07 0.27
GME 170224C00027500 C 02/24/17 27.5 0.02 0.16
GME 170224C00028000 C 02/24/17 28.0 0.00 0.15
GME 170224C00028500 C 02/24/17 28.5 0.00 0.08
GME 170224C00029000 C 02/24/17 29.0 0.00 0.06
GME 170224C00029500 C 02/24/17 29.5 0.00 0.07
GME 170224C00030000 C 02/24/17 30.0 0.00 0.06
GME 170224C00030500 C 02/24/17 30.5 0.00 0.06
GME 170224C00031000 C 02/24/17 31.0 0.00 0.07
GME 170224C00031500 C 02/24/17 31.5 0.00 0.07
GME 170224C00032000 C 02/24/17 32.0 0.00 0.05
GME 170224C00032500 C 02/24/17 32.5 0.00 0.05
GME 170224C00033000 C 02/24/17 33.0 0.00 0.04
GME 170224C00033500 C 02/24/17 33.5 0.00 0.05
GME 170224C00034000 C 02/24/17 34.0 0.00 0.05
GME 170224C00034500 C 02/24/17 34.5 0.00 0.05
GME 170224C00035000 C 02/24/17 35.0 0.00 0.05
GME 170224P00017500 P 02/24/17 17.5 0.00 0.14
GME 170224P00018000 P 02/24/17 18.0 0.00 0.29
GME 170224P00019000 P 02/24/17 19.0 0.00 0.13
GME 170224P00019500 P 02/24/17 19.5 0.00 0.19
GME 170224P00020000 P 02/24/17 20.0 0.11 0.20
GME 170224P00020500 P 02/24/17 20.5 0.15 0.27
GME 170224P00021000 P 02/24/17 21.0 0.21 0.30
GME 170224P00021500 P 02/24/17 21.5 0.30 0.41
GME 170224P00022000 P 02/24/17 22.0 0.43 0.54
GME 170224P00022500 P 02/24/17 22.5 0.59 0.67
GME 170224P00023000 P 02/24/17 23.0 0.74 0.86
GME 170224P00023500 P 02/24/17 23.5 0.95 1.07
GME 170224P00024000 P 02/24/17 24.0 1.24 1.36
GME 170224P00024500 P 02/24/17 24.5 1.48 2.09
GME 170224P00025000 P 02/24/17 25.0 1.85 2.37
GME 170224P00025500 P 02/24/17 25.5 1.20 3.65
GME 170224P00026000 P 02/24/17 26.0 2.51 3.05
GME 170224P00026500 P 02/24/17 26.5 1.87 3.70
GME 170224P00027000 P 02/24/17 27.0 3.45 3.90
GME 170224P00027500 P 02/24/17 27.5 2.80 6.10
GME 170224P00028000 P 02/24/17 28.0 3.35 5.25
GME 170224P00028500 P 02/24/17 28.5 4.45 6.95
GME 170224P00029000 P 02/24/17 29.0 4.70 7.60
GME 170224P00029500 P 02/24/17 29.5 5.30 8.10
GME 170224P00030000 P 02/24/17 30.0 5.90 8.60
GME 170224P00030500 P 02/24/17 30.5 6.20 9.10
GME 170224P00031000 P 02/24/17 31.0 6.20 9.60
GME 170224P00031500 P 02/24/17 31.5 6.15 10.10
GME 170224P00032000 P 02/24/17 32.0 6.60 10.60
GME 170224P00032500 P 02/24/17 32.5 7.60 11.10
GME 170224P00033000 P 02/24/17 33.0 7.40 11.60
GME 170224P00033500 P 02/24/17 33.5 7.75 12.10
GME 170224P00034000 P 02/24/17 34.0 8.30 12.60
GME 170224P00034500 P 02/24/17 34.5 8.90 13.45
GME 170224P00035000 P 02/24/17 35.0 11.00 13.05
GME 170303C00017500 C 03/03/17 17.5 5.30 6.60
GME 170303C00018000 C 03/03/17 18.0 3.25 7.75
GME 170303C00018500 C 03/03/17 18.5 2.69 7.10
GME 170303C00019000 C 03/03/17 19.0 2.27 6.65
GME 170303C00019500 C 03/03/17 19.5 1.85 6.25
GME 170303C00020000 C 03/03/17 20.0 1.55 5.45
GME 170303C00020500 C 03/03/17 20.5 1.13 4.50
GME 170303C00021000 C 03/03/17 21.0 0.66 4.80
GME 170303C00021500 C 03/03/17 21.5 1.86 2.89
GME 170303C00022000 C 03/03/17 22.0 1.86 2.52
GME 170303C00022500 C 03/03/17 22.5 1.53 1.92
GME 170303C00023000 C 03/03/17 23.0 1.24 1.96
GME 170303C00023500 C 03/03/17 23.5 0.98 1.30
GME 170303C00024000 C 03/03/17 24.0 0.77 1.07
GME 170303C00024500 C 03/03/17 24.5 0.56 0.67
GME 170303C00025000 C 03/03/17 25.0 0.45 0.60
GME 170303C00025500 C 03/03/17 25.5 0.31 0.51
GME 170303C00026000 C 03/03/17 26.0 0.20 0.43
GME 170303C00026500 C 03/03/17 26.5 0.13 0.34
GME 170303C00027000 C 03/03/17 27.0 0.09 0.44
GME 170303C00027500 C 03/03/17 27.5 0.00 0.42
GME 170303C00028000 C 03/03/17 28.0 0.00 0.54
GME 170303C00028500 C 03/03/17 28.5 0.00 0.38
GME 170303C00029000 C 03/03/17 29.0 0.00 1.23
GME 170303C00029500 C 03/03/17 29.5 0.00 0.50
GME 170303C00030000 C 03/03/17 30.0 0.00 0.33
GME 170303C00030500 C 03/03/17 30.5 0.00 0.64
GME 170303C00031000 C 03/03/17 31.0 0.00 0.65
GME 170303C00031500 C 03/03/17 31.5 0.00 0.69
GME 170303C00032000 C 03/03/17 32.0 0.00 0.73
GME 170303C00032500 C 03/03/17 32.5 0.00 0.74
GME 170303C00033000 C 03/03/17 33.0 0.00 2.16
GME 170303C00033500 C 03/03/17 33.5 0.00 0.05
GME 170303C00034000 C 03/03/17 34.0 0.00 0.05
GME 170303C00034500 C 03/03/17 34.5 0.00 0.75
GME 170303C00035000 C 03/03/17 35.0 0.00 0.30
GME 170303P00017500 P 03/03/17 17.5 0.00 0.39
GME 170303P00018000 P 03/03/17 18.0 0.03 0.23
GME 170303P00018500 P 03/03/17 18.5 0.01 0.19
GME 170303P00019000 P 03/03/17 19.0 0.04 0.22
GME 170303P00019500 P 03/03/17 19.5 0.03 0.49
GME 170303P00020000 P 03/03/17 20.0 0.14 0.32
GME 170303P00020500 P 03/03/17 20.5 0.20 0.38
GME 170303P00021000 P 03/03/17 21.0 0.27 0.47
GME 170303P00021500 P 03/03/17 21.5 0.37 0.58
GME 170303P00022000 P 03/03/17 22.0 0.50 0.73
GME 170303P00022500 P 03/03/17 22.5 0.68 0.92
GME 170303P00023000 P 03/03/17 23.0 0.88 1.26
GME 170303P00023500 P 03/03/17 23.5 1.08 1.68
GME 170303P00024000 P 03/03/17 24.0 1.45 1.82
GME 170303P00024500 P 03/03/17 24.5 1.61 2.03
GME 170303P00025000 P 03/03/17 25.0 2.04 2.35
GME 170303P00025500 P 03/03/17 25.5 2.25 4.55
GME 170303P00026000 P 03/03/17 26.0 1.89 3.85
GME 170303P00026500 P 03/03/17 26.5 1.12 5.50
GME 170303P00027000 P 03/03/17 27.0 1.70 4.70
GME 170303P00027500 P 03/03/17 27.5 2.22 6.65
GME 170303P00028000 P 03/03/17 28.0 2.70 7.15
GME 170303P00028500 P 03/03/17 28.5 3.25 7.60
GME 170303P00029000 P 03/03/17 29.0 3.60 8.10
GME 170303P00029500 P 03/03/17 29.5 4.10 8.60
GME 170303P00030000 P 03/03/17 30.0 4.60 9.15
GME 170303P00030500 P 03/03/17 30.5 5.10 9.60
GME 170303P00031000 P 03/03/17 31.0 5.75 10.10
GME 170303P00031500 P 03/03/17 31.5 6.25 10.70
GME 170303P00032000 P 03/03/17 32.0 6.60 10.95
GME 170303P00032500 P 03/03/17 32.5 7.15 11.45
GME 170303P00033000 P 03/03/17 33.0 7.55 12.00
GME 170303P00033500 P 03/03/17 33.5 8.10 12.50
GME 170303P00034000 P 03/03/17 34.0 8.50 13.00
GME 170303P00034500 P 03/03/17 34.5 9.10 13.50
GME 170303P00035000 P 03/03/17 35.0 10.55 12.90
GME 170421C00015000 C 04/21/17 15.0 7.90 8.70
GME 170421C00016000 C 04/21/17 16.0 6.95 7.75
GME 170421C00017000 C 04/21/17 17.0 6.10 7.30
GME 170421C00018000 C 04/21/17 18.0 4.90 5.95
GME 170421C00019000 C 04/21/17 19.0 4.30 4.85
GME 170421C00020000 C 04/21/17 20.0 3.65 4.10
GME 170421C00021000 C 04/21/17 21.0 3.05 3.20
GME 170421C00022000 C 04/21/17 22.0 2.40 2.48
GME 170421C00023000 C 04/21/17 23.0 1.82 1.90
GME 170421C00024000 C 04/21/17 24.0 1.35 1.41
GME 170421C00025000 C 04/21/17 25.0 0.97 1.05
GME 170421C00026000 C 04/21/17 26.0 0.68 0.74
GME 170421C00027000 C 04/21/17 27.0 0.47 0.51
GME 170421C00028000 C 04/21/17 28.0 0.31 0.36
GME 170421C00029000 C 04/21/17 29.0 0.18 0.27
GME 170421C00030000 C 04/21/17 30.0 0.12 0.17
GME 170421C00031000 C 04/21/17 31.0 0.07 0.12
GME 170421C00032000 C 04/21/17 32.0 0.03 0.08
GME 170421C00033000 C 04/21/17 33.0 0.02 0.06
GME 170421C00034000 C 04/21/17 34.0 0.01 0.04
GME 170421C00035000 C 04/21/17 35.0 0.00 0.03
GME 170421C00036000 C 04/21/17 36.0 0.00 0.03
GME 170421C00037000 C 04/21/17 37.0 0.00 0.03
GME 170421C00038000 C 04/21/17 38.0 0.00 0.03
GME 170421C00039000 C 04/21/17 39.0 0.00 0.02
GME 170421C00040000 C 04/21/17 40.0 0.00 0.02
GME 170421C00041000 C 04/21/17 41.0 0.00 0.02
GME 170421C00042000 C 04/21/17 42.0 0.00 0.02
GME 170421C00043000 C 04/21/17 43.0 0.00 0.02
GME 170421C00044000 C 04/21/17 44.0 0.00 0.02
GME 170421C00045000 C 04/21/17 45.0 0.00 0.02
GME 170421C00046000 C 04/21/17 46.0 0.00 0.02
GME 170421C00047000 C 04/21/17 47.0 0.00 0.03
GME 170421P00015000 P 04/21/17 15.0 0.07 0.14
GME 170421P00016000 P 04/21/17 16.0 0.11 0.21
GME 170421P00017000 P 04/21/17 17.0 0.19 0.26
GME 170421P00018000 P 04/21/17 18.0 0.30 0.35
GME 170421P00019000 P 04/21/17 19.0 0.44 0.50
GME 170421P00020000 P 04/21/17 20.0 0.65 0.69
GME 170421P00021000 P 04/21/17 21.0 0.91 0.98
GME 170421P00022000 P 04/21/17 22.0 1.27 1.35
GME 170421P00023000 P 04/21/17 23.0 1.70 1.78
GME 170421P00024000 P 04/21/17 24.0 2.24 2.33
GME 170421P00025000 P 04/21/17 25.0 2.85 3.05
GME 170421P00026000 P 04/21/17 26.0 3.50 3.65
GME 170421P00027000 P 04/21/17 27.0 4.30 4.50
GME 170421P00028000 P 04/21/17 28.0 5.15 5.40
GME 170421P00029000 P 04/21/17 29.0 6.00 6.25
GME 170421P00030000 P 04/21/17 30.0 6.95 7.20
GME 170421P00031000 P 04/21/17 31.0 7.70 8.30
GME 170421P00032000 P 04/21/17 32.0 8.85 9.20
GME 170421P00033000 P 04/21/17 33.0 9.75 10.40
GME 170421P00034000 P 04/21/17 34.0 10.70 11.65
GME 170421P00035000 P 04/21/17 35.0 11.70 12.70
GME 170421P00036000 P 04/21/17 36.0 10.90 14.95
GME 170421P00037000 P 04/21/17 37.0 11.80 16.20
GME 170421P00038000 P 04/21/17 38.0 14.65 15.75
GME 170421P00039000 P 04/21/17 39.0 13.80 18.15
GME 170421P00040000 P 04/21/17 40.0 16.25 17.75
GME 170421P00041000 P 04/21/17 41.0 15.70 20.05
GME 170421P00042000 P 04/21/17 42.0 18.40 19.65
GME 170421P00043000 P 04/21/17 43.0 17.75 22.05
GME 170421P00044000 P 04/21/17 44.0 18.75 23.10
GME 170421P00045000 P 04/21/17 45.0 19.85 23.85
GME 170421P00046000 P 04/21/17 46.0 20.75 25.05
GME 170421P00047000 P 04/21/17 47.0 22.45 25.00
GME 170721C00013000 C 07/21/17 13.0 9.75 10.80
GME 170721C00014000 C 07/21/17 14.0 8.75 10.30
GME 170721C00015000 C 07/21/17 15.0 7.90 9.50
GME 170721C00016000 C 07/21/17 16.0 7.05 7.80
GME 170721C00017000 C 07/21/17 17.0 6.25 6.90
GME 170721C00018000 C 07/21/17 18.0 5.25 6.20
GME 170721C00019000 C 07/21/17 19.0 4.25 5.25
GME 170721C00020000 C 07/21/17 20.0 4.10 4.35
GME 170721C00021000 C 07/21/17 21.0 3.50 3.70
GME 170721C00022000 C 07/21/17 22.0 2.85 3.10
GME 170721C00023000 C 07/21/17 23.0 2.42 2.54
GME 170721C00024000 C 07/21/17 24.0 1.95 2.07
GME 170721C00025000 C 07/21/17 25.0 1.58 1.69
GME 170721C00026000 C 07/21/17 26.0 1.24 1.35
GME 170721C00027000 C 07/21/17 27.0 0.99 1.07
GME 170721C00028000 C 07/21/17 28.0 0.76 0.85
GME 170721C00029000 C 07/21/17 29.0 0.57 0.68
GME 170721C00030000 C 07/21/17 30.0 0.43 0.52
GME 170721C00031000 C 07/21/17 31.0 0.27 0.41
GME 170721C00032000 C 07/21/17 32.0 0.21 0.32
GME 170721C00033000 C 07/21/17 33.0 0.15 0.24
GME 170721C00034000 C 07/21/17 34.0 0.12 0.19
GME 170721C00035000 C 07/21/17 35.0 0.07 0.15
GME 170721C00036000 C 07/21/17 36.0 0.05 0.11
GME 170721C00037000 C 07/21/17 37.0 0.03 0.10
GME 170721P00013000 P 07/21/17 13.0 0.14 0.22
GME 170721P00014000 P 07/21/17 14.0 0.22 0.30
GME 170721P00015000 P 07/21/17 15.0 0.31 0.40
GME 170721P00016000 P 07/21/17 16.0 0.42 0.56
GME 170721P00017000 P 07/21/17 17.0 0.59 0.68
GME 170721P00018000 P 07/21/17 18.0 0.77 0.86
GME 170721P00019000 P 07/21/17 19.0 1.03 1.11
GME 170721P00020000 P 07/21/17 20.0 1.33 1.42
GME 170721P00021000 P 07/21/17 21.0 1.69 1.78
GME 170721P00022000 P 07/21/17 22.0 2.06 2.20
GME 170721P00023000 P 07/21/17 23.0 2.59 2.74
GME 170721P00024000 P 07/21/17 24.0 3.10 3.25
GME 170721P00025000 P 07/21/17 25.0 3.75 3.90
GME 170721P00026000 P 07/21/17 26.0 4.40 4.60
GME 170721P00027000 P 07/21/17 27.0 5.15 5.35
GME 170721P00028000 P 07/21/17 28.0 5.90 6.10
GME 170721P00029000 P 07/21/17 29.0 6.70 6.95
GME 170721P00030000 P 07/21/17 30.0 7.40 7.95
GME 170721P00031000 P 07/21/17 31.0 8.30 9.25
GME 170721P00032000 P 07/21/17 32.0 9.35 10.40
GME 170721P00033000 P 07/21/17 33.0 9.90 11.40
GME 170721P00034000 P 07/21/17 34.0 11.00 11.95
GME 170721P00035000 P 07/21/17 35.0 12.00 13.10
GME 170721P00036000 P 07/21/17 36.0 12.75 14.10
GME 170721P00037000 P 07/21/17 37.0 14.00 15.00
GME 180119C00013000 C 01/19/18 13.0 9.70 11.10
GME 180119C00015000 C 01/19/18 15.0 7.90 9.30
GME 180119C00018000 C 01/19/18 18.0 6.05 6.40
GME 180119C00020000 C 01/19/18 20.0 4.75 5.05
GME 180119C00023000 C 01/19/18 23.0 3.15 3.45
GME 180119C00025000 C 01/19/18 25.0 2.33 2.59
GME 180119C00028000 C 01/19/18 28.0 1.46 1.68
GME 180119C00030000 C 01/19/18 30.0 1.04 1.29
GME 180119C00033000 C 01/19/18 33.0 0.50 0.88
GME 180119C00035000 C 01/19/18 35.0 0.28 0.64
GME 180119C00038000 C 01/19/18 38.0 0.20 0.58
GME 180119C00040000 C 01/19/18 40.0 0.03 0.38
GME 180119C00042000 C 01/19/18 42.0 0.02 0.44
GME 180119C00045000 C 01/19/18 45.0 0.00 0.31
GME 180119C00047000 C 01/19/18 47.0 0.00 0.30
GME 180119C00050000 C 01/19/18 50.0 0.00 0.15
GME 180119C00055000 C 01/19/18 55.0 0.00 0.17
GME 180119C00060000 C 01/19/18 60.0 0.00 0.09
GME 180119C00065000 C 01/19/18 65.0 0.00 0.13
GME 180119P00013000 P 01/19/18 13.0 0.53 0.69
GME 180119P00015000 P 01/19/18 15.0 0.85 1.09
GME 180119P00018000 P 01/19/18 18.0 1.76 1.97
GME 180119P00020000 P 01/19/18 20.0 2.46 2.76
GME 180119P00023000 P 01/19/18 23.0 4.00 4.25
GME 180119P00025000 P 01/19/18 25.0 5.15 5.45
GME 180119P00028000 P 01/19/18 28.0 7.05 7.75
GME 180119P00030000 P 01/19/18 30.0 8.60 9.25
GME 180119P00033000 P 01/19/18 33.0 11.00 12.55
GME 180119P00035000 P 01/19/18 35.0 12.55 14.40
GME 180119P00038000 P 01/19/18 38.0 15.30 16.75
GME 180119P00040000 P 01/19/18 40.0 17.20 19.40
GME 180119P00042000 P 01/19/18 42.0 19.15 21.45
GME 180119P00045000 P 01/19/18 45.0 22.05 24.35
GME 180119P00047000 P 01/19/18 47.0 24.00 26.25
GME 180119P00050000 P 01/19/18 50.0 26.95 29.20
GME 180119P00055000 P 01/19/18 55.0 31.90 34.15
GME 180119P00060000 P 01/19/18 60.0 36.85 39.10
GME 180119P00065000 P 01/19/18 65.0 41.80 44.00
GME 190118C00013000 C 01/18/19 13.0 8.30 11.85
GME 190118C00015000 C 01/18/19 15.0 8.00 9.70
GME 190118C00018000 C 01/18/19 18.0 5.75 7.50
GME 190118C00020000 C 01/18/19 20.0 4.85 6.40
GME 190118C00023000 C 01/18/19 23.0 3.50 4.50
GME 190118C00025000 C 01/18/19 25.0 3.25 3.70
GME 190118C00027000 C 01/18/19 27.0 2.10 3.15
GME 190118C00030000 C 01/18/19 30.0 1.90 2.58
GME 190118C00032000 C 01/18/19 32.0 1.22 1.99
GME 190118C00035000 C 01/18/19 35.0 0.75 1.59
GME 190118C00037000 C 01/18/19 37.0 0.51 1.36
GME 190118C00040000 C 01/18/19 40.0 0.25 0.96
GME 190118P00013000 P 01/18/19 13.0 1.35 1.83
GME 190118P00015000 P 01/18/19 15.0 2.06 2.63
GME 190118P00018000 P 01/18/19 18.0 2.87 3.80
GME 190118P00020000 P 01/18/19 20.0 3.80 4.95
GME 190118P00023000 P 01/18/19 23.0 6.00 7.20
GME 190118P00025000 P 01/18/19 25.0 6.50 8.45
GME 190118P00027000 P 01/18/19 27.0 7.85 9.85
GME 190118P00030000 P 01/18/19 30.0 10.05 11.95
GME 190118P00032000 P 01/18/19 32.0 11.40 14.05
GME 190118P00035000 P 01/18/19 35.0 13.75 16.45
GME 190118P00037000 P 01/18/19 37.0 15.50 17.30
GME 190118P00040000 P 01/18/19 40.0 17.00 21.70

OPRA data is delayed 15 minutes.