GameStop Corp. Cl A Options

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
GME130524C00033000	33.00	3.050	-0.10	2.750	2.970	10	14
GME130524C00034000	34.00	2.500	+0.00	1.760	1.980	0	133
GME130524C00034500	34.50	N/A	+0.00	1.170	1.560	0	0
GME130524C00035000	35.00	0.7100	-1.13	0.9100	1.090	161	53
GME130524C00035500	35.50	0.7400	-0.87	0.5700	0.6900	19	40
GME130524C00036000	36.00	0.3800	-1.01	0.3400	0.4400	9,834	289
GME130524C00036500	36.50	0.2400	-0.74	0.1800	0.2400	3,287	332
GME130524C00037000	37.00	0.1000	-0.75	0.0700	0.1300	856	456
GME130524C00037500	37.50	0.0800	-0.54	0.0400	0.1000	2,509	511
GME130524C00038000	38.00	0.0700	-0.50	0.0200	0.0800	2,157	1,460
GME130524C00038500	38.50	0.0500	-0.32	0.0100	0.0500	25	517
GME130524C00039000	39.00	0.0300	-0.26	0.0100	0.0500	73	578

PUT Options - May 24 2013

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
GME130524P00033000	33.00	0.0600	-0.16	0.0100	0.0800	456	303
GME130524P00034000	34.00	0.0300	-0.39	0.0300	0.0800	391	640
GME130524P00034500	34.50	0.1000	-0.38	0.0600	0.1200	191	232
GME130524P00035000	35.00	0.1500	-0.55	0.1000	0.1800	12,133	364
GME130524P00035500	35.50	0.3200	-0.53	0.2400	0.3400	1,202	682
GME130524P00036000	36.00	0.5800	-0.54	0.4600	0.6000	399	975
GME130524P00036500	36.50	1.020	-0.47	0.7900	0.9500	88	635
GME130524P00037000	37.00	1.400	-0.53	1.140	1.370	4,459	5,173
GME130524P00037500	37.50	1.780	-0.07	1.640	1.820	2,053	3,105
GME130524P00038000	38.00	2.550	+0.09	2.120	2.280	2	592
GME130524P00038500	38.50	2.760	+0.03	2.640	2.780	688	1,099
GME130524P00039000	39.00	2.750	-0.09	3.050	3.250	33	852

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates