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 May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GME 170602C00015000 C 06/02/17 15.0 6.40 7.55
GME 170602C00015500 C 06/02/17 15.5 4.50 9.00
GME 170602C00016000 C 06/02/17 16.0 5.40 7.55
GME 170602C00016500 C 06/02/17 16.5 3.40 7.85
GME 170602C00017000 C 06/02/17 17.0 4.80 6.70
GME 170602C00017500 C 06/02/17 17.5 2.55 6.95
GME 170602C00018000 C 06/02/17 18.0 2.45 6.15
GME 170602C00018500 C 06/02/17 18.5 1.34 5.85
GME 170602C00019000 C 06/02/17 19.0 1.70 4.85
GME 170602C00019500 C 06/02/17 19.5 1.24 4.30
GME 170602C00020000 C 06/02/17 20.0 2.18 2.30
GME 170602C00020500 C 06/02/17 20.5 1.69 1.81
GME 170602C00021000 C 06/02/17 21.0 1.22 1.31
GME 170602C00021500 C 06/02/17 21.5 0.80 0.86
GME 170602C00022000 C 06/02/17 22.0 0.45 0.54
GME 170602C00022500 C 06/02/17 22.5 0.21 0.25
GME 170602C00023000 C 06/02/17 23.0 0.09 0.14
GME 170602C00023500 C 06/02/17 23.5 0.05 0.07
GME 170602C00024000 C 06/02/17 24.0 0.02 0.04
GME 170602C00024500 C 06/02/17 24.5 0.00 0.03
GME 170602C00025000 C 06/02/17 25.0 0.00 0.06
GME 170602C00025500 C 06/02/17 25.5 0.00 0.04
GME 170602C00026000 C 06/02/17 26.0 0.00 0.01
GME 170602C00026500 C 06/02/17 26.5 0.00 0.04
GME 170602C00027000 C 06/02/17 27.0 0.00 0.05
GME 170602C00027500 C 06/02/17 27.5 0.00 0.06
GME 170602C00028000 C 06/02/17 28.0 0.00 0.03
GME 170602C00028500 C 06/02/17 28.5 0.00 0.04
GME 170602C00029000 C 06/02/17 29.0 0.00 0.12
GME 170602C00029500 C 06/02/17 29.5 0.00 0.03
GME 170602C00030000 C 06/02/17 30.0 0.00 0.05
GME 170602C00030500 C 06/02/17 30.5 0.00 0.11
GME 170602C00031500 C 06/02/17 31.5 0.00 0.13
GME 170602C00032000 C 06/02/17 32.0 0.00 0.03
GME 170602P00015000 P 06/02/17 15.0 0.00 0.01
GME 170602P00015500 P 06/02/17 15.5 0.00 0.01
GME 170602P00016000 P 06/02/17 16.0 0.00 0.01
GME 170602P00016500 P 06/02/17 16.5 0.00 0.06
GME 170602P00017000 P 06/02/17 17.0 0.00 0.04
GME 170602P00017500 P 06/02/17 17.5 0.00 0.06
GME 170602P00018000 P 06/02/17 18.0 0.01 0.02
GME 170602P00018500 P 06/02/17 18.5 0.00 0.09
GME 170602P00019000 P 06/02/17 19.0 0.00 0.04
GME 170602P00019500 P 06/02/17 19.5 0.00 0.03
GME 170602P00020000 P 06/02/17 20.0 0.02 0.05
GME 170602P00020500 P 06/02/17 20.5 0.01 0.04
GME 170602P00021000 P 06/02/17 21.0 0.05 0.07
GME 170602P00021500 P 06/02/17 21.5 0.10 0.14
GME 170602P00022000 P 06/02/17 22.0 0.26 0.30
GME 170602P00022500 P 06/02/17 22.5 0.51 0.57
GME 170602P00023000 P 06/02/17 23.0 0.86 0.95
GME 170602P00023500 P 06/02/17 23.5 1.29 1.39
GME 170602P00024000 P 06/02/17 24.0 1.75 1.87
GME 170602P00024500 P 06/02/17 24.5 2.24 2.35
GME 170602P00025000 P 06/02/17 25.0 2.74 2.85
GME 170602P00025500 P 06/02/17 25.5 3.20 3.50
GME 170602P00026000 P 06/02/17 26.0 3.55 4.35
GME 170602P00026500 P 06/02/17 26.5 3.85 4.80
GME 170602P00027000 P 06/02/17 27.0 4.55 5.35
GME 170602P00027500 P 06/02/17 27.5 3.20 7.80
GME 170602P00028000 P 06/02/17 28.0 5.10 7.00
GME 170602P00028500 P 06/02/17 28.5 4.20 8.75
GME 170602P00029000 P 06/02/17 29.0 6.40 7.45
GME 170602P00029500 P 06/02/17 29.5 5.20 9.80
GME 170602P00030000 P 06/02/17 30.0 7.55 9.10
GME 170602P00030500 P 06/02/17 30.5 6.05 10.80
GME 170602P00031500 P 06/02/17 31.5 7.25 11.80
GME 170602P00032000 P 06/02/17 32.0 9.40 10.55
GME 170609C00015000 C 06/09/17 15.0 6.80 7.55
GME 170609C00015500 C 06/09/17 15.5 4.30 8.85
GME 170609C00016000 C 06/09/17 16.0 4.30 7.80
GME 170609C00017000 C 06/09/17 17.0 4.75 6.95
GME 170609C00017500 C 06/09/17 17.5 3.85 7.00
GME 170609C00018000 C 06/09/17 18.0 3.60 5.45
GME 170609C00018500 C 06/09/17 18.5 3.30 5.85
GME 170609C00019000 C 06/09/17 19.0 2.85 4.25
GME 170609C00019500 C 06/09/17 19.5 2.52 4.45
GME 170609C00020000 C 06/09/17 20.0 1.86 3.85
GME 170609C00020500 C 06/09/17 20.5 0.23 3.30
GME 170609C00021000 C 06/09/17 21.0 1.20 1.35
GME 170609C00021500 C 06/09/17 21.5 0.80 1.06
GME 170609C00022000 C 06/09/17 22.0 0.55 0.59
GME 170609C00022500 C 06/09/17 22.5 0.31 0.37
GME 170609C00023000 C 06/09/17 23.0 0.18 0.22
GME 170609C00023500 C 06/09/17 23.5 0.10 0.14
GME 170609C00024000 C 06/09/17 24.0 0.05 0.09
GME 170609C00024500 C 06/09/17 24.5 0.02 0.06
GME 170609C00025000 C 06/09/17 25.0 0.00 0.04
GME 170609C00025500 C 06/09/17 25.5 0.00 0.04
GME 170609C00026000 C 06/09/17 26.0 0.00 0.03
GME 170609C00026500 C 06/09/17 26.5 0.00 0.18
GME 170609C00027000 C 06/09/17 27.0 0.00 0.02
GME 170609C00027500 C 06/09/17 27.5 0.00 0.02
GME 170609C00028000 C 06/09/17 28.0 0.00 0.06
GME 170609C00028500 C 06/09/17 28.5 0.00 0.08
GME 170609C00029000 C 06/09/17 29.0 0.00 0.02
GME 170609C00029500 C 06/09/17 29.5 0.00 0.06
GME 170609C00030000 C 06/09/17 30.0 0.00 0.04
GME 170609C00030500 C 06/09/17 30.5 0.00 0.05
GME 170609C00031000 C 06/09/17 31.0 0.00 0.06
GME 170609C00031500 C 06/09/17 31.5 0.00 0.06
GME 170609C00032000 C 06/09/17 32.0 0.00 0.05
GME 170609C00032500 C 06/09/17 32.5 0.00 0.05
GME 170609C00033000 C 06/09/17 33.0 0.00 0.06
GME 170609P00015000 P 06/09/17 15.0 0.00 0.06
GME 170609P00015500 P 06/09/17 15.5 0.00 0.07
GME 170609P00016000 P 06/09/17 16.0 0.00 0.08
GME 170609P00017000 P 06/09/17 17.0 0.00 0.04
GME 170609P00017500 P 06/09/17 17.5 0.00 0.07
GME 170609P00018000 P 06/09/17 18.0 0.00 0.12
GME 170609P00018500 P 06/09/17 18.5 0.00 0.08
GME 170609P00019000 P 06/09/17 19.0 0.01 0.06
GME 170609P00019500 P 06/09/17 19.5 0.02 0.06
GME 170609P00020000 P 06/09/17 20.0 0.05 0.09
GME 170609P00020500 P 06/09/17 20.5 0.10 0.24
GME 170609P00021000 P 06/09/17 21.0 0.20 0.26
GME 170609P00021500 P 06/09/17 21.5 0.36 0.42
GME 170609P00022000 P 06/09/17 22.0 0.60 0.66
GME 170609P00022500 P 06/09/17 22.5 0.91 0.99
GME 170609P00023000 P 06/09/17 23.0 1.28 1.38
GME 170609P00023500 P 06/09/17 23.5 1.60 2.39
GME 170609P00024000 P 06/09/17 24.0 2.15 2.32
GME 170609P00024500 P 06/09/17 24.5 2.57 2.78
GME 170609P00025000 P 06/09/17 25.0 3.00 3.35
GME 170609P00025500 P 06/09/17 25.5 3.35 6.20
GME 170609P00026000 P 06/09/17 26.0 3.75 6.45
GME 170609P00026500 P 06/09/17 26.5 3.85 7.20
GME 170609P00027000 P 06/09/17 27.0 4.20 6.15
GME 170609P00027500 P 06/09/17 27.5 3.50 8.15
GME 170609P00028000 P 06/09/17 28.0 4.25 8.60
GME 170609P00028500 P 06/09/17 28.5 4.60 9.00
GME 170609P00029000 P 06/09/17 29.0 5.15 9.60
GME 170609P00029500 P 06/09/17 29.5 5.65 10.20
GME 170609P00030000 P 06/09/17 30.0 6.20 10.60
GME 170609P00030500 P 06/09/17 30.5 6.65 11.15
GME 170609P00031000 P 06/09/17 31.0 7.20 11.60
GME 170609P00031500 P 06/09/17 31.5 7.60 12.20
GME 170609P00032000 P 06/09/17 32.0 8.10 12.60
GME 170609P00032500 P 06/09/17 32.5 8.60 13.00
GME 170609P00033000 P 06/09/17 33.0 10.55 12.80
GME 170616C00015000 C 06/16/17 15.0 6.90 8.15
GME 170616C00015500 C 06/16/17 15.5 4.30 8.50
GME 170616C00016000 C 06/16/17 16.0 4.85 7.30
GME 170616C00016500 C 06/16/17 16.5 3.55 8.00
GME 170616C00017000 C 06/16/17 17.0 4.45 5.80
GME 170616C00017500 C 06/16/17 17.5 3.95 7.00
GME 170616C00018000 C 06/16/17 18.0 3.25 5.15
GME 170616C00018500 C 06/16/17 18.5 2.46 4.55
GME 170616C00019000 C 06/16/17 19.0 1.00 4.80
GME 170616C00019500 C 06/16/17 19.5 1.08 4.35
GME 170616C00020000 C 06/16/17 20.0 2.17 2.34
GME 170616C00020500 C 06/16/17 20.5 1.69 1.81
GME 170616C00021000 C 06/16/17 21.0 1.25 1.39
GME 170616C00021500 C 06/16/17 21.5 0.88 0.97
GME 170616C00022000 C 06/16/17 22.0 0.59 0.65
GME 170616C00022500 C 06/16/17 22.5 0.38 0.47
GME 170616C00023000 C 06/16/17 23.0 0.24 0.32
GME 170616C00023500 C 06/16/17 23.5 0.15 0.23
GME 170616C00024000 C 06/16/17 24.0 0.08 0.17
GME 170616C00024500 C 06/16/17 24.5 0.05 0.13
GME 170616C00025000 C 06/16/17 25.0 0.04 0.11
GME 170616C00025500 C 06/16/17 25.5 0.02 0.06
GME 170616C00026000 C 06/16/17 26.0 0.02 0.07
GME 170616C00026500 C 06/16/17 26.5 0.01 0.04
GME 170616C00027000 C 06/16/17 27.0 0.00 0.02
GME 170616C00027500 C 06/16/17 27.5 0.00 0.05
GME 170616C00028000 C 06/16/17 28.0 0.00 0.03
GME 170616C00028500 C 06/16/17 28.5 0.00 0.04
GME 170616C00029000 C 06/16/17 29.0 0.00 0.03
GME 170616C00029500 C 06/16/17 29.5 0.00 0.04
GME 170616C00030000 C 06/16/17 30.0 0.00 0.04
GME 170616C00030500 C 06/16/17 30.5 0.00 0.04
GME 170616C00031000 C 06/16/17 31.0 0.00 0.07
GME 170616C00032000 C 06/16/17 32.0 0.00 0.05
GME 170616P00015000 P 06/16/17 15.0 0.00 0.05
GME 170616P00015500 P 06/16/17 15.5 0.00 0.04
GME 170616P00016000 P 06/16/17 16.0 0.00 0.03
GME 170616P00016500 P 06/16/17 16.5 0.00 0.03
GME 170616P00017000 P 06/16/17 17.0 0.00 0.05
GME 170616P00017500 P 06/16/17 17.5 0.00 0.03
GME 170616P00018000 P 06/16/17 18.0 0.01 0.03
GME 170616P00018500 P 06/16/17 18.5 0.02 0.04
GME 170616P00019000 P 06/16/17 19.0 0.05 0.06
GME 170616P00019500 P 06/16/17 19.5 0.07 0.11
GME 170616P00020000 P 06/16/17 20.0 0.12 0.15
GME 170616P00020500 P 06/16/17 20.5 0.16 0.24
GME 170616P00021000 P 06/16/17 21.0 0.29 0.36
GME 170616P00021500 P 06/16/17 21.5 0.47 0.53
GME 170616P00022000 P 06/16/17 22.0 0.69 0.77
GME 170616P00022500 P 06/16/17 22.5 1.00 1.09
GME 170616P00023000 P 06/16/17 23.0 1.38 1.46
GME 170616P00023500 P 06/16/17 23.5 1.74 1.90
GME 170616P00024000 P 06/16/17 24.0 2.21 2.38
GME 170616P00024500 P 06/16/17 24.5 2.66 2.85
GME 170616P00025000 P 06/16/17 25.0 3.15 3.35
GME 170616P00025500 P 06/16/17 25.5 3.60 3.85
GME 170616P00026000 P 06/16/17 26.0 4.10 4.35
GME 170616P00026500 P 06/16/17 26.5 4.60 4.80
GME 170616P00027000 P 06/16/17 27.0 5.10 5.35
GME 170616P00027500 P 06/16/17 27.5 4.25 8.00
GME 170616P00028000 P 06/16/17 28.0 5.20 7.10
GME 170616P00028500 P 06/16/17 28.5 4.70 8.85
GME 170616P00029000 P 06/16/17 29.0 6.65 9.20
GME 170616P00029500 P 06/16/17 29.5 5.35 9.90
GME 170616P00030000 P 06/16/17 30.0 7.55 8.95
GME 170616P00030500 P 06/16/17 30.5 6.30 10.90
GME 170616P00031000 P 06/16/17 31.0 8.25 10.55
GME 170616P00032000 P 06/16/17 32.0 9.20 11.25
GME 170623C00015000 C 06/23/17 15.0 6.90 7.45
GME 170623C00015500 C 06/23/17 15.5 4.45 8.85
GME 170623C00016000 C 06/23/17 16.0 4.40 8.15
GME 170623C00017000 C 06/23/17 17.0 3.55 7.15
GME 170623C00017500 C 06/23/17 17.5 2.99 5.00
GME 170623C00018000 C 06/23/17 18.0 2.83 4.50
GME 170623C00018500 C 06/23/17 18.5 3.50 3.90
GME 170623C00019000 C 06/23/17 19.0 2.81 3.65
GME 170623C00019500 C 06/23/17 19.5 2.37 4.05
GME 170623C00020000 C 06/23/17 20.0 1.55 2.97
GME 170623C00020500 C 06/23/17 20.5 1.73 1.94
GME 170623C00021000 C 06/23/17 21.0 1.31 1.45
GME 170623C00021500 C 06/23/17 21.5 0.95 1.07
GME 170623C00022000 C 06/23/17 22.0 0.68 0.73
GME 170623C00022500 C 06/23/17 22.5 0.46 0.56
GME 170623C00023000 C 06/23/17 23.0 0.31 0.39
GME 170623C00023500 C 06/23/17 23.5 0.21 0.29
GME 170623C00024000 C 06/23/17 24.0 0.12 0.23
GME 170623C00024500 C 06/23/17 24.5 0.07 0.15
GME 170623C00025000 C 06/23/17 25.0 0.05 0.11
GME 170623C00025500 C 06/23/17 25.5 0.03 0.08
GME 170623C00026000 C 06/23/17 26.0 0.01 0.11
GME 170623C00026500 C 06/23/17 26.5 0.00 0.15
GME 170623C00027000 C 06/23/17 27.0 0.00 0.16
GME 170623C00027500 C 06/23/17 27.5 0.00 0.22
GME 170623C00028000 C 06/23/17 28.0 0.00 0.21
GME 170623C00028500 C 06/23/17 28.5 0.00 0.10
GME 170623C00029000 C 06/23/17 29.0 0.00 0.10
GME 170623C00029500 C 06/23/17 29.5 0.00 0.17
GME 170623C00030000 C 06/23/17 30.0 0.00 0.03
GME 170623C00030500 C 06/23/17 30.5 0.00 0.16
GME 170623C00031000 C 06/23/17 31.0 0.00 0.16
GME 170623C00031500 C 06/23/17 31.5 0.00 1.38
GME 170623C00032000 C 06/23/17 32.0 0.00 0.14
GME 170623C00032500 C 06/23/17 32.5 0.00 0.03
GME 170623C00033000 C 06/23/17 33.0 0.00 0.08
GME 170623P00015000 P 06/23/17 15.0 0.00 0.06
GME 170623P00015500 P 06/23/17 15.5 0.00 0.09
GME 170623P00016000 P 06/23/17 16.0 0.00 0.06
GME 170623P00017000 P 06/23/17 17.0 0.01 0.06
GME 170623P00017500 P 06/23/17 17.5 0.02 0.05
GME 170623P00018000 P 06/23/17 18.0 0.04 0.06
GME 170623P00018500 P 06/23/17 18.5 0.06 0.11
GME 170623P00019000 P 06/23/17 19.0 0.09 0.19
GME 170623P00019500 P 06/23/17 19.5 0.13 0.23
GME 170623P00020000 P 06/23/17 20.0 0.19 0.25
GME 170623P00020500 P 06/23/17 20.5 0.27 0.36
GME 170623P00021000 P 06/23/17 21.0 0.40 0.49
GME 170623P00021500 P 06/23/17 21.5 0.58 0.67
GME 170623P00022000 P 06/23/17 22.0 0.81 0.90
GME 170623P00022500 P 06/23/17 22.5 1.11 1.21
GME 170623P00023000 P 06/23/17 23.0 1.46 1.56
GME 170623P00023500 P 06/23/17 23.5 1.85 1.98
GME 170623P00024000 P 06/23/17 24.0 2.24 2.51
GME 170623P00024500 P 06/23/17 24.5 2.69 3.35
GME 170623P00025000 P 06/23/17 25.0 3.15 3.40
GME 170623P00025500 P 06/23/17 25.5 2.97 4.70
GME 170623P00026000 P 06/23/17 26.0 4.00 4.50
GME 170623P00026500 P 06/23/17 26.5 3.95 5.05
GME 170623P00027000 P 06/23/17 27.0 3.80 6.85
GME 170623P00027500 P 06/23/17 27.5 4.15 7.20
GME 170623P00028000 P 06/23/17 28.0 4.75 8.60
GME 170623P00028500 P 06/23/17 28.5 4.55 9.00
GME 170623P00029000 P 06/23/17 29.0 5.15 9.50
GME 170623P00029500 P 06/23/17 29.5 5.55 10.00
GME 170623P00030000 P 06/23/17 30.0 7.80 9.10
GME 170623P00030500 P 06/23/17 30.5 6.55 11.00
GME 170623P00031000 P 06/23/17 31.0 7.45 11.30
GME 170623P00031500 P 06/23/17 31.5 7.75 12.20
GME 170623P00032000 P 06/23/17 32.0 8.50 12.50
GME 170623P00032500 P 06/23/17 32.5 8.65 13.20
GME 170623P00033000 P 06/23/17 33.0 10.30 11.55
GME 170630C00015000 C 06/30/17 15.0 6.90 7.30
GME 170630C00015500 C 06/30/17 15.5 5.20 9.00
GME 170630C00016000 C 06/30/17 16.0 3.85 8.40
GME 170630C00016500 C 06/30/17 16.5 3.30 7.85
GME 170630C00017000 C 06/30/17 17.0 3.55 6.95
GME 170630C00017500 C 06/30/17 17.5 3.65 4.95
GME 170630C00018000 C 06/30/17 18.0 3.30 4.40
GME 170630C00018500 C 06/30/17 18.5 1.70 5.70
GME 170630C00019000 C 06/30/17 19.0 3.00 3.60
GME 170630C00019500 C 06/30/17 19.5 1.22 4.15
GME 170630C00020000 C 06/30/17 20.0 2.18 2.33
GME 170630C00020500 C 06/30/17 20.5 1.77 1.88
GME 170630C00021000 C 06/30/17 21.0 1.35 1.49
GME 170630C00021500 C 06/30/17 21.5 1.02 1.15
GME 170630C00022000 C 06/30/17 22.0 0.76 0.86
GME 170630C00022500 C 06/30/17 22.5 0.54 0.65
GME 170630C00023000 C 06/30/17 23.0 0.37 0.48
GME 170630C00023500 C 06/30/17 23.5 0.27 0.34
GME 170630C00024000 C 06/30/17 24.0 0.18 0.26
GME 170630C00024500 C 06/30/17 24.5 0.10 0.20
GME 170630C00025000 C 06/30/17 25.0 0.08 0.14
GME 170630C00025500 C 06/30/17 25.5 0.05 0.10
GME 170630C00026000 C 06/30/17 26.0 0.03 0.07
GME 170630C00026500 C 06/30/17 26.5 0.01 0.05
GME 170630C00027000 C 06/30/17 27.0 0.00 0.04
GME 170630C00027500 C 06/30/17 27.5 0.00 0.10
GME 170630C00028000 C 06/30/17 28.0 0.00 0.09
GME 170630C00028500 C 06/30/17 28.5 0.00 0.07
GME 170630C00029000 C 06/30/17 29.0 0.00 0.23
GME 170630C00029500 C 06/30/17 29.5 0.00 0.07
GME 170630C00030000 C 06/30/17 30.0 0.00 0.23
GME 170630C00030500 C 06/30/17 30.5 0.00 0.06
GME 170630C00031000 C 06/30/17 31.0 0.00 0.13
GME 170630C00031500 C 06/30/17 31.5 0.00 0.16
GME 170630C00032000 C 06/30/17 32.0 0.00 0.19
GME 170630P00015000 P 06/30/17 15.0 0.00 1.40
GME 170630P00015500 P 06/30/17 15.5 0.00 0.25
GME 170630P00016000 P 06/30/17 16.0 0.00 0.26
GME 170630P00016500 P 06/30/17 16.5 0.00 0.11
GME 170630P00017000 P 06/30/17 17.0 0.01 0.06
GME 170630P00017500 P 06/30/17 17.5 0.03 0.07
GME 170630P00018000 P 06/30/17 18.0 0.04 0.09
GME 170630P00018500 P 06/30/17 18.5 0.07 0.16
GME 170630P00019000 P 06/30/17 19.0 0.11 0.20
GME 170630P00019500 P 06/30/17 19.5 0.16 0.24
GME 170630P00020000 P 06/30/17 20.0 0.24 0.31
GME 170630P00020500 P 06/30/17 20.5 0.34 0.42
GME 170630P00021000 P 06/30/17 21.0 0.49 0.57
GME 170630P00021500 P 06/30/17 21.5 0.68 0.76
GME 170630P00022000 P 06/30/17 22.0 0.92 1.00
GME 170630P00022500 P 06/30/17 22.5 1.19 1.32
GME 170630P00023000 P 06/30/17 23.0 1.53 1.68
GME 170630P00023500 P 06/30/17 23.5 1.91 2.04
GME 170630P00024000 P 06/30/17 24.0 2.31 2.48
GME 170630P00024500 P 06/30/17 24.5 2.48 3.15
GME 170630P00025000 P 06/30/17 25.0 3.15 4.35
GME 170630P00025500 P 06/30/17 25.5 3.40 4.65
GME 170630P00026000 P 06/30/17 26.0 3.90 4.60
GME 170630P00026500 P 06/30/17 26.5 4.35 5.45
GME 170630P00027000 P 06/30/17 27.0 3.75 6.80
GME 170630P00027500 P 06/30/17 27.5 4.25 7.20
GME 170630P00028000 P 06/30/17 28.0 4.10 8.45
GME 170630P00028500 P 06/30/17 28.5 5.00 9.00
GME 170630P00029000 P 06/30/17 29.0 5.15 9.60
GME 170630P00029500 P 06/30/17 29.5 5.60 10.00
GME 170630P00030000 P 06/30/17 30.0 7.30 9.60
GME 170630P00030500 P 06/30/17 30.5 6.60 11.15
GME 170630P00031000 P 06/30/17 31.0 7.00 11.60
GME 170630P00031500 P 06/30/17 31.5 7.60 12.00
GME 170630P00032000 P 06/30/17 32.0 9.00 10.55
GME 170707C00015500 C 07/07/17 15.5 6.35 6.80
GME 170707C00016000 C 07/07/17 16.0 4.10 8.45
GME 170707C00016500 C 07/07/17 16.5 3.30 7.70
GME 170707C00017000 C 07/07/17 17.0 3.05 7.45
GME 170707C00017500 C 07/07/17 17.5 3.05 4.85
GME 170707C00018000 C 07/07/17 18.0 3.30 4.65
GME 170707C00018500 C 07/07/17 18.5 3.50 4.05
GME 170707C00019000 C 07/07/17 19.0 2.86 3.35
GME 170707C00019500 C 07/07/17 19.5 0.97 4.25
GME 170707C00020000 C 07/07/17 20.0 2.06 2.36
GME 170707C00020500 C 07/07/17 20.5 1.73 2.11
GME 170707C00021000 C 07/07/17 21.0 1.42 1.55
GME 170707C00021500 C 07/07/17 21.5 1.11 1.21
GME 170707C00022000 C 07/07/17 22.0 0.83 0.94
GME 170707C00022500 C 07/07/17 22.5 0.61 0.72
GME 170707C00023000 C 07/07/17 23.0 0.44 0.53
GME 170707C00023500 C 07/07/17 23.5 0.31 0.36
GME 170707C00024000 C 07/07/17 24.0 0.21 0.31
GME 170707C00024500 C 07/07/17 24.5 0.14 0.24
GME 170707C00025000 C 07/07/17 25.0 0.10 0.17
GME 170707C00025500 C 07/07/17 25.5 0.06 0.12
GME 170707C00026000 C 07/07/17 26.0 0.04 0.09
GME 170707C00026500 C 07/07/17 26.5 0.03 0.06
GME 170707C00027000 C 07/07/17 27.0 0.01 0.05
GME 170707C00027500 C 07/07/17 27.5 0.00 0.17
GME 170707C00028000 C 07/07/17 28.0 0.00 0.15
GME 170707C00028500 C 07/07/17 28.5 0.00 0.16
GME 170707C00029000 C 07/07/17 29.0 0.00 0.12
GME 170707C00029500 C 07/07/17 29.5 0.00 0.09
GME 170707P00015500 P 07/07/17 15.5 0.00 0.22
GME 170707P00016000 P 07/07/17 16.0 0.00 0.05
GME 170707P00016500 P 07/07/17 16.5 0.02 0.12
GME 170707P00017000 P 07/07/17 17.0 0.02 0.07
GME 170707P00017500 P 07/07/17 17.5 0.05 0.09
GME 170707P00018000 P 07/07/17 18.0 0.07 0.13
GME 170707P00018500 P 07/07/17 18.5 0.11 0.17
GME 170707P00019000 P 07/07/17 19.0 0.15 0.22
GME 170707P00019500 P 07/07/17 19.5 0.19 0.28
GME 170707P00020000 P 07/07/17 20.0 0.28 0.37
GME 170707P00020500 P 07/07/17 20.5 0.38 0.48
GME 170707P00021000 P 07/07/17 21.0 0.55 0.64
GME 170707P00021500 P 07/07/17 21.5 0.73 0.85
GME 170707P00022000 P 07/07/17 22.0 0.98 1.10
GME 170707P00022500 P 07/07/17 22.5 1.26 1.38
GME 170707P00023000 P 07/07/17 23.0 1.57 1.71
GME 170707P00023500 P 07/07/17 23.5 1.88 2.07
GME 170707P00024000 P 07/07/17 24.0 2.33 2.57
GME 170707P00024500 P 07/07/17 24.5 2.73 2.94
GME 170707P00025000 P 07/07/17 25.0 2.76 3.60
GME 170707P00025500 P 07/07/17 25.5 3.60 4.75
GME 170707P00026000 P 07/07/17 26.0 4.00 5.65
GME 170707P00026500 P 07/07/17 26.5 3.80 6.30
GME 170707P00027000 P 07/07/17 27.0 3.70 6.80
GME 170707P00027500 P 07/07/17 27.5 4.25 7.35
GME 170707P00028000 P 07/07/17 28.0 5.65 7.60
GME 170707P00028500 P 07/07/17 28.5 4.45 8.35
GME 170707P00029000 P 07/07/17 29.0 5.10 9.45
GME 170707P00029500 P 07/07/17 29.5 6.45 8.10
GME 170721C00013000 C 07/21/17 13.0 9.05 9.35
GME 170721C00014000 C 07/21/17 14.0 6.25 10.35
GME 170721C00015000 C 07/21/17 15.0 5.05 9.35
GME 170721C00016000 C 07/21/17 16.0 4.10 8.35
GME 170721C00017000 C 07/21/17 17.0 5.15 5.30
GME 170721C00018000 C 07/21/17 18.0 4.15 4.30
GME 170721C00019000 C 07/21/17 19.0 3.15 3.30
GME 170721C00020000 C 07/21/17 20.0 2.30 2.40
GME 170721C00021000 C 07/21/17 21.0 1.51 1.65
GME 170721C00022000 C 07/21/17 22.0 1.00 1.08
GME 170721C00023000 C 07/21/17 23.0 0.60 0.66
GME 170721C00024000 C 07/21/17 24.0 0.35 0.40
GME 170721C00025000 C 07/21/17 25.0 0.18 0.23
GME 170721C00026000 C 07/21/17 26.0 0.08 0.11
GME 170721C00027000 C 07/21/17 27.0 0.05 0.07
GME 170721C00028000 C 07/21/17 28.0 0.03 0.05
GME 170721C00029000 C 07/21/17 29.0 0.00 0.05
GME 170721C00030000 C 07/21/17 30.0 0.01 0.04
GME 170721C00031000 C 07/21/17 31.0 0.00 0.04
GME 170721C00032000 C 07/21/17 32.0 0.00 0.02
GME 170721C00033000 C 07/21/17 33.0 0.00 0.02
GME 170721C00034000 C 07/21/17 34.0 0.00 0.02
GME 170721C00035000 C 07/21/17 35.0 0.00 0.03
GME 170721C00036000 C 07/21/17 36.0 0.00 0.02
GME 170721C00037000 C 07/21/17 37.0 0.00 0.02
GME 170721P00013000 P 07/21/17 13.0 0.00 0.02
GME 170721P00014000 P 07/21/17 14.0 0.00 0.04
GME 170721P00015000 P 07/21/17 15.0 0.01 0.03
GME 170721P00016000 P 07/21/17 16.0 0.01 0.08
GME 170721P00017000 P 07/21/17 17.0 0.06 0.09
GME 170721P00018000 P 07/21/17 18.0 0.12 0.16
GME 170721P00019000 P 07/21/17 19.0 0.23 0.27
GME 170721P00020000 P 07/21/17 20.0 0.43 0.45
GME 170721P00021000 P 07/21/17 21.0 0.71 0.76
GME 170721P00022000 P 07/21/17 22.0 1.15 1.22
GME 170721P00023000 P 07/21/17 23.0 1.73 1.80
GME 170721P00024000 P 07/21/17 24.0 2.47 2.55
GME 170721P00025000 P 07/21/17 25.0 3.25 3.45
GME 170721P00026000 P 07/21/17 26.0 4.10 4.35
GME 170721P00027000 P 07/21/17 27.0 5.10 5.30
GME 170721P00028000 P 07/21/17 28.0 6.10 6.25
GME 170721P00029000 P 07/21/17 29.0 7.10 7.25
GME 170721P00030000 P 07/21/17 30.0 8.05 8.40
GME 170721P00031000 P 07/21/17 31.0 8.45 9.30
GME 170721P00032000 P 07/21/17 32.0 9.50 10.40
GME 170721P00033000 P 07/21/17 33.0 11.00 11.50
GME 170721P00034000 P 07/21/17 34.0 11.75 12.45
GME 170721P00035000 P 07/21/17 35.0 12.80 13.35
GME 170721P00036000 P 07/21/17 36.0 14.05 14.40
GME 170721P00037000 P 07/21/17 37.0 15.00 15.35
GME 171020C00013000 C 10/20/17 13.0 8.70 9.35
GME 171020C00014000 C 10/20/17 14.0 5.70 10.05
GME 171020C00015000 C 10/20/17 15.0 5.00 9.35
GME 171020C00016000 C 10/20/17 16.0 4.45 8.05
GME 171020C00017000 C 10/20/17 17.0 4.50 6.65
GME 171020C00018000 C 10/20/17 18.0 4.20 4.50
GME 171020C00019000 C 10/20/17 19.0 3.55 3.70
GME 171020C00020000 C 10/20/17 20.0 2.87 2.97
GME 171020C00021000 C 10/20/17 21.0 2.25 2.36
GME 171020C00022000 C 10/20/17 22.0 1.70 1.85
GME 171020C00023000 C 10/20/17 23.0 1.29 1.42
GME 171020C00024000 C 10/20/17 24.0 0.99 1.08
GME 171020C00025000 C 10/20/17 25.0 0.73 0.80
GME 171020C00026000 C 10/20/17 26.0 0.53 0.59
GME 171020C00027000 C 10/20/17 27.0 0.37 0.43
GME 171020C00028000 C 10/20/17 28.0 0.24 0.32
GME 171020C00029000 C 10/20/17 29.0 0.16 0.24
GME 171020C00030000 C 10/20/17 30.0 0.13 0.18
GME 171020C00031000 C 10/20/17 31.0 0.07 0.13
GME 171020C00032000 C 10/20/17 32.0 0.05 0.09
GME 171020C00033000 C 10/20/17 33.0 0.03 0.07
GME 171020C00034000 C 10/20/17 34.0 0.02 0.06
GME 171020C00035000 C 10/20/17 35.0 0.01 0.04
GME 171020C00036000 C 10/20/17 36.0 0.00 0.04
GME 171020C00037000 C 10/20/17 37.0 0.00 0.04
GME 171020P00013000 P 10/20/17 13.0 0.07 0.12
GME 171020P00014000 P 10/20/17 14.0 0.13 0.17
GME 171020P00015000 P 10/20/17 15.0 0.19 0.25
GME 171020P00016000 P 10/20/17 16.0 0.30 0.36
GME 171020P00017000 P 10/20/17 17.0 0.45 0.51
GME 171020P00018000 P 10/20/17 18.0 0.65 0.71
GME 171020P00019000 P 10/20/17 19.0 0.92 0.95
GME 171020P00020000 P 10/20/17 20.0 1.26 1.33
GME 171020P00021000 P 10/20/17 21.0 1.65 1.76
GME 171020P00022000 P 10/20/17 22.0 2.19 2.27
GME 171020P00023000 P 10/20/17 23.0 2.76 2.86
GME 171020P00024000 P 10/20/17 24.0 3.40 3.55
GME 171020P00025000 P 10/20/17 25.0 4.15 4.30
GME 171020P00026000 P 10/20/17 26.0 4.95 5.10
GME 171020P00027000 P 10/20/17 27.0 5.75 6.10
GME 171020P00028000 P 10/20/17 28.0 6.55 7.05
GME 171020P00029000 P 10/20/17 29.0 7.55 8.15
GME 171020P00030000 P 10/20/17 30.0 8.45 8.95
GME 171020P00031000 P 10/20/17 31.0 8.20 11.45
GME 171020P00032000 P 10/20/17 32.0 9.00 13.00
GME 171020P00033000 P 10/20/17 33.0 9.35 13.70
GME 171020P00034000 P 10/20/17 34.0 12.10 13.00
GME 171020P00035000 P 10/20/17 35.0 13.15 14.00
GME 171020P00036000 P 10/20/17 36.0 13.05 16.45
GME 171020P00037000 P 10/20/17 37.0 15.05 16.20
GME 180119C00012000 C 01/19/18 12.0 9.55 10.80
GME 180119C00013000 C 01/19/18 13.0 8.90 9.50
GME 180119C00014000 C 01/19/18 14.0 5.70 10.20
GME 180119C00015000 C 01/19/18 15.0 6.90 7.35
GME 180119C00016000 C 01/19/18 16.0 5.80 6.40
GME 180119C00017000 C 01/19/18 17.0 5.25 5.60
GME 180119C00018000 C 01/19/18 18.0 4.50 4.75
GME 180119C00019000 C 01/19/18 19.0 3.85 4.05
GME 180119C00020000 C 01/19/18 20.0 3.20 3.45
GME 180119C00021000 C 01/19/18 21.0 2.64 2.85
GME 180119C00022000 C 01/19/18 22.0 2.22 2.37
GME 180119C00023000 C 01/19/18 23.0 1.84 1.95
GME 180119C00024000 C 01/19/18 24.0 1.39 1.60
GME 180119C00025000 C 01/19/18 25.0 1.08 1.30
GME 180119C00026000 C 01/19/18 26.0 0.91 1.05
GME 180119C00027000 C 01/19/18 27.0 0.71 0.84
GME 180119C00028000 C 01/19/18 28.0 0.56 0.66
GME 180119C00029000 C 01/19/18 29.0 0.44 0.54
GME 180119C00030000 C 01/19/18 30.0 0.33 0.42
GME 180119C00031000 C 01/19/18 31.0 0.22 0.34
GME 180119C00032000 C 01/19/18 32.0 0.20 0.29
GME 180119C00033000 C 01/19/18 33.0 0.16 0.23
GME 180119C00034000 C 01/19/18 34.0 0.09 0.18
GME 180119C00035000 C 01/19/18 35.0 0.06 0.15
GME 180119C00038000 C 01/19/18 38.0 0.02 0.08
GME 180119C00040000 C 01/19/18 40.0 0.00 0.05
GME 180119C00042000 C 01/19/18 42.0 0.00 0.04
GME 180119C00045000 C 01/19/18 45.0 0.00 0.04
GME 180119C00047000 C 01/19/18 47.0 0.00 0.04
GME 180119C00050000 C 01/19/18 50.0 0.00 0.04
GME 180119C00055000 C 01/19/18 55.0 0.00 0.03
GME 180119C00060000 C 01/19/18 60.0 0.00 0.03
GME 180119C00065000 C 01/19/18 65.0 0.00 0.03
GME 180119P00012000 P 01/19/18 12.0 0.14 0.21
GME 180119P00013000 P 01/19/18 13.0 0.24 0.30
GME 180119P00014000 P 01/19/18 14.0 0.32 0.41
GME 180119P00015000 P 01/19/18 15.0 0.47 0.57
GME 180119P00016000 P 01/19/18 16.0 0.64 0.76
GME 180119P00017000 P 01/19/18 17.0 0.88 0.99
GME 180119P00018000 P 01/19/18 18.0 1.18 1.28
GME 180119P00019000 P 01/19/18 19.0 1.51 1.63
GME 180119P00020000 P 01/19/18 20.0 1.91 2.06
GME 180119P00021000 P 01/19/18 21.0 2.37 2.52
GME 180119P00022000 P 01/19/18 22.0 2.93 3.00
GME 180119P00023000 P 01/19/18 23.0 3.50 3.65
GME 180119P00024000 P 01/19/18 24.0 4.15 4.30
GME 180119P00025000 P 01/19/18 25.0 4.85 5.00
GME 180119P00026000 P 01/19/18 26.0 5.60 5.75
GME 180119P00027000 P 01/19/18 27.0 6.40 6.60
GME 180119P00028000 P 01/19/18 28.0 7.25 7.55
GME 180119P00029000 P 01/19/18 29.0 7.15 8.50
GME 180119P00030000 P 01/19/18 30.0 9.00 9.30
GME 180119P00031000 P 01/19/18 31.0 9.50 10.75
GME 180119P00032000 P 01/19/18 32.0 10.55 11.40
GME 180119P00033000 P 01/19/18 33.0 11.55 12.20
GME 180119P00034000 P 01/19/18 34.0 10.60 14.95
GME 180119P00035000 P 01/19/18 35.0 12.05 14.20
GME 180119P00038000 P 01/19/18 38.0 14.95 17.20
GME 180119P00040000 P 01/19/18 40.0 16.90 19.40
GME 180119P00042000 P 01/19/18 42.0 20.20 21.00
GME 180119P00045000 P 01/19/18 45.0 21.40 25.70
GME 180119P00047000 P 01/19/18 47.0 23.40 27.70
GME 180119P00050000 P 01/19/18 50.0 26.35 30.60
GME 180119P00055000 P 01/19/18 55.0 31.95 35.15
GME 180119P00060000 P 01/19/18 60.0 36.80 39.55
GME 180119P00065000 P 01/19/18 65.0 41.50 44.75
GME 190118C00013000 C 01/18/19 13.0 8.60 9.45
GME 190118C00015000 C 01/18/19 15.0 6.85 7.65
GME 190118C00018000 C 01/18/19 18.0 4.80 5.50
GME 190118C00020000 C 01/18/19 20.0 4.00 4.45
GME 190118C00023000 C 01/18/19 23.0 2.77 3.25
GME 190118C00025000 C 01/18/19 25.0 2.10 2.47
GME 190118C00027000 C 01/18/19 27.0 1.59 2.05
GME 190118C00030000 C 01/18/19 30.0 1.02 1.43
GME 190118C00032000 C 01/18/19 32.0 0.55 1.02
GME 190118C00035000 C 01/18/19 35.0 0.42 0.84
GME 190118C00037000 C 01/18/19 37.0 0.08 0.88
GME 190118C00040000 C 01/18/19 40.0 0.13 0.67
GME 190118P00013000 P 01/18/19 13.0 1.13 1.32
GME 190118P00015000 P 01/18/19 15.0 1.73 1.94
GME 190118P00018000 P 01/18/19 18.0 2.80 3.15
GME 190118P00020000 P 01/18/19 20.0 3.80 4.15
GME 190118P00023000 P 01/18/19 23.0 5.55 6.00
GME 190118P00025000 P 01/18/19 25.0 6.60 7.45
GME 190118P00027000 P 01/18/19 27.0 8.30 8.90
GME 190118P00030000 P 01/18/19 30.0 10.65 11.40
GME 190118P00032000 P 01/18/19 32.0 11.70 13.55
GME 190118P00035000 P 01/18/19 35.0 14.15 16.40
GME 190118P00037000 P 01/18/19 37.0 16.10 18.05
GME 190118P00040000 P 01/18/19 40.0 18.50 21.50

OPRA data is delayed 15 minutes.