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 (2015-05-15)Premium Content

Groupon Inc (GRPN)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 150731C00000500 C 07/31/15 0.5 4.30 4.55
GRPN 150731C00001000 C 07/31/15 1.0 3.80 4.05
GRPN 150731C00001500 C 07/31/15 1.5 3.30 3.55
GRPN 150731C00002000 C 07/31/15 2.0 2.86 3.05
GRPN 150731C00002500 C 07/31/15 2.5 2.36 2.55
GRPN 150731C00003000 C 07/31/15 3.0 1.86 2.05
GRPN 150731C00003500 C 07/31/15 3.5 1.36 1.55
GRPN 150731C00004000 C 07/31/15 4.0 0.86 1.05
GRPN 150731C00004500 C 07/31/15 4.5 0.38 0.52
GRPN 150731C00005000 C 07/31/15 5.0 0.05 0.08
GRPN 150731C00005500 C 07/31/15 5.5 0.00 0.07
GRPN 150731C00006000 C 07/31/15 6.0 0.00 0.04
GRPN 150731C00006500 C 07/31/15 6.5 0.00 0.03
GRPN 150731C00007000 C 07/31/15 7.0 0.00 0.03
GRPN 150731C00007500 C 07/31/15 7.5 0.00 0.03
GRPN 150731C00008000 C 07/31/15 8.0 0.00 0.03
GRPN 150731C00008500 C 07/31/15 8.5 0.00 0.03
GRPN 150731C00009000 C 07/31/15 9.0 0.00 0.03
GRPN 150731C00009500 C 07/31/15 9.5 0.00 0.03
GRPN 150731C00010000 C 07/31/15 10.0 0.00 0.03
GRPN 150731C00010500 C 07/31/15 10.5 0.00 0.03
GRPN 150731C00011000 C 07/31/15 11.0 0.00 0.03
GRPN 150731C00011500 C 07/31/15 11.5 0.00 0.03
GRPN 150731P00000500 P 07/31/15 0.5 0.00 0.03
GRPN 150731P00001000 P 07/31/15 1.0 0.00 0.03
GRPN 150731P00001500 P 07/31/15 1.5 0.00 0.03
GRPN 150731P00002000 P 07/31/15 2.0 0.00 0.03
GRPN 150731P00002500 P 07/31/15 2.5 0.00 0.03
GRPN 150731P00003000 P 07/31/15 3.0 0.00 0.03
GRPN 150731P00003500 P 07/31/15 3.5 0.00 0.01
GRPN 150731P00004000 P 07/31/15 4.0 0.00 0.05
GRPN 150731P00004500 P 07/31/15 4.5 0.01 0.11
GRPN 150731P00005000 P 07/31/15 5.0 0.11 0.14
GRPN 150731P00005500 P 07/31/15 5.5 0.46 0.65
GRPN 150731P00006000 P 07/31/15 6.0 0.94 1.24
GRPN 150731P00006500 P 07/31/15 6.5 1.45 1.65
GRPN 150731P00007000 P 07/31/15 7.0 1.95 2.15
GRPN 150731P00007500 P 07/31/15 7.5 2.45 2.65
GRPN 150731P00008000 P 07/31/15 8.0 2.94 3.20
GRPN 150731P00008500 P 07/31/15 8.5 3.45 3.70
GRPN 150731P00009000 P 07/31/15 9.0 3.95 4.25
GRPN 150731P00009500 P 07/31/15 9.5 4.45 4.70
GRPN 150731P00010000 P 07/31/15 10.0 4.95 5.20
GRPN 150731P00010500 P 07/31/15 10.5 5.45 5.70
GRPN 150731P00011000 P 07/31/15 11.0 5.95 6.20
GRPN 150731P00011500 P 07/31/15 11.5 6.45 6.70
GRPN 150807C00000500 C 08/07/15 0.5 4.20 4.60
GRPN 150807C00001000 C 08/07/15 1.0 3.80 4.10
GRPN 150807C00001500 C 08/07/15 1.5 3.30 3.55
GRPN 150807C00002000 C 08/07/15 2.0 2.81 3.05
GRPN 150807C00002500 C 08/07/15 2.5 2.27 2.56
GRPN 150807C00003000 C 08/07/15 3.0 1.77 2.07
GRPN 150807C00003500 C 08/07/15 3.5 1.35 1.58
GRPN 150807C00004000 C 08/07/15 4.0 0.92 1.11
GRPN 150807C00004500 C 08/07/15 4.5 0.56 0.64
GRPN 150807C00005000 C 08/07/15 5.0 0.28 0.30
GRPN 150807C00005500 C 08/07/15 5.5 0.13 0.14
GRPN 150807C00006000 C 08/07/15 6.0 0.05 0.07
GRPN 150807C00006500 C 08/07/15 6.5 0.00 0.13
GRPN 150807C00007000 C 08/07/15 7.0 0.00 0.07
GRPN 150807C00007500 C 08/07/15 7.5 0.00 0.07
GRPN 150807C00008000 C 08/07/15 8.0 0.00 0.06
GRPN 150807C00008500 C 08/07/15 8.5 0.00 0.03
GRPN 150807C00009000 C 08/07/15 9.0 0.00 0.03
GRPN 150807C00009500 C 08/07/15 9.5 0.00 0.03
GRPN 150807C00010000 C 08/07/15 10.0 0.00 0.03
GRPN 150807C00010500 C 08/07/15 10.5 0.00 0.03
GRPN 150807P00000500 P 08/07/15 0.5 0.00 0.03
GRPN 150807P00001000 P 08/07/15 1.0 0.00 0.03
GRPN 150807P00001500 P 08/07/15 1.5 0.00 0.03
GRPN 150807P00002000 P 08/07/15 2.0 0.00 0.03
GRPN 150807P00002500 P 08/07/15 2.5 0.00 0.03
GRPN 150807P00003000 P 08/07/15 3.0 0.00 0.04
GRPN 150807P00003500 P 08/07/15 3.5 0.00 0.13
GRPN 150807P00004000 P 08/07/15 4.0 0.00 0.16
GRPN 150807P00004500 P 08/07/15 4.5 0.13 0.14
GRPN 150807P00005000 P 08/07/15 5.0 0.34 0.38
GRPN 150807P00005500 P 08/07/15 5.5 0.67 0.76
GRPN 150807P00006000 P 08/07/15 6.0 1.01 1.24
GRPN 150807P00006500 P 08/07/15 6.5 1.48 1.74
GRPN 150807P00007000 P 08/07/15 7.0 1.97 2.21
GRPN 150807P00007500 P 08/07/15 7.5 2.46 2.73
GRPN 150807P00008000 P 08/07/15 8.0 2.95 3.20
GRPN 150807P00008500 P 08/07/15 8.5 3.45 3.70
GRPN 150807P00009000 P 08/07/15 9.0 3.95 4.20
GRPN 150807P00009500 P 08/07/15 9.5 4.45 4.70
GRPN 150807P00010000 P 08/07/15 10.0 4.90 5.20
GRPN 150807P00010500 P 08/07/15 10.5 5.45 5.70
GRPN 150814C00000500 C 08/14/15 0.5 4.20 4.55
GRPN 150814C00001000 C 08/14/15 1.0 3.80 4.05
GRPN 150814C00001500 C 08/14/15 1.5 3.30 3.55
GRPN 150814C00002000 C 08/14/15 2.0 2.79 3.05
GRPN 150814C00002500 C 08/14/15 2.5 2.32 2.57
GRPN 150814C00003000 C 08/14/15 3.0 1.83 2.08
GRPN 150814C00003500 C 08/14/15 3.5 1.40 1.59
GRPN 150814C00004000 C 08/14/15 4.0 0.96 1.15
GRPN 150814C00004500 C 08/14/15 4.5 0.59 0.69
GRPN 150814C00005000 C 08/14/15 5.0 0.31 0.35
GRPN 150814C00005500 C 08/14/15 5.5 0.15 0.20
GRPN 150814C00006000 C 08/14/15 6.0 0.05 0.13
GRPN 150814C00006500 C 08/14/15 6.5 0.02 0.16
GRPN 150814C00007000 C 08/14/15 7.0 0.00 0.07
GRPN 150814C00007500 C 08/14/15 7.5 0.00 0.13
GRPN 150814C00008000 C 08/14/15 8.0 0.00 0.07
GRPN 150814C00008500 C 08/14/15 8.5 0.00 0.04
GRPN 150814C00009000 C 08/14/15 9.0 0.00 0.03
GRPN 150814C00009500 C 08/14/15 9.5 0.00 0.03
GRPN 150814C00010000 C 08/14/15 10.0 0.00 0.03
GRPN 150814P00000500 P 08/14/15 0.5 0.00 0.03
GRPN 150814P00001000 P 08/14/15 1.0 0.00 0.03
GRPN 150814P00001500 P 08/14/15 1.5 0.00 0.03
GRPN 150814P00002000 P 08/14/15 2.0 0.00 0.03
GRPN 150814P00002500 P 08/14/15 2.5 0.00 0.03
GRPN 150814P00003000 P 08/14/15 3.0 0.00 0.08
GRPN 150814P00003500 P 08/14/15 3.5 0.00 0.14
GRPN 150814P00004000 P 08/14/15 4.0 0.03 0.17
GRPN 150814P00004500 P 08/14/15 4.5 0.16 0.19
GRPN 150814P00005000 P 08/14/15 5.0 0.36 0.42
GRPN 150814P00005500 P 08/14/15 5.5 0.71 0.79
GRPN 150814P00006000 P 08/14/15 6.0 1.06 1.30
GRPN 150814P00006500 P 08/14/15 6.5 1.49 1.75
GRPN 150814P00007000 P 08/14/15 7.0 1.98 2.22
GRPN 150814P00007500 P 08/14/15 7.5 2.45 2.75
GRPN 150814P00008000 P 08/14/15 8.0 2.94 3.20
GRPN 150814P00008500 P 08/14/15 8.5 3.45 3.70
GRPN 150814P00009000 P 08/14/15 9.0 3.95 4.20
GRPN 150814P00009500 P 08/14/15 9.5 4.45 4.70
GRPN 150814P00010000 P 08/14/15 10.0 4.95 5.20
GRPN 150821C00000500 C 08/21/15 0.5 4.30 4.55
GRPN 150821C00001000 C 08/21/15 1.0 3.70 4.35
GRPN 150821C00001500 C 08/21/15 1.5 3.30 3.55
GRPN 150821C00002000 C 08/21/15 2.0 2.78 3.05
GRPN 150821C00002500 C 08/21/15 2.5 2.31 2.57
GRPN 150821C00003000 C 08/21/15 3.0 1.82 2.09
GRPN 150821C00003500 C 08/21/15 3.5 1.36 1.60
GRPN 150821C00004000 C 08/21/15 4.0 0.96 1.10
GRPN 150821C00004500 C 08/21/15 4.5 0.62 0.66
GRPN 150821C00005000 C 08/21/15 5.0 0.34 0.37
GRPN 150821C00005500 C 08/21/15 5.5 0.17 0.20
GRPN 150821C00006000 C 08/21/15 6.0 0.08 0.11
GRPN 150821C00006500 C 08/21/15 6.5 0.03 0.10
GRPN 150821C00007000 C 08/21/15 7.0 0.01 0.05
GRPN 150821C00007500 C 08/21/15 7.5 0.01 0.12
GRPN 150821C00008000 C 08/21/15 8.0 0.00 0.11
GRPN 150821C00008500 C 08/21/15 8.5 0.00 0.07
GRPN 150821C00009000 C 08/21/15 9.0 0.00 0.04
GRPN 150821C00009500 C 08/21/15 9.5 0.00 0.03
GRPN 150821C00010000 C 08/21/15 10.0 0.00 0.03
GRPN 150821C00011000 C 08/21/15 11.0 0.00 0.03
GRPN 150821C00012000 C 08/21/15 12.0 0.00 0.03
GRPN 150821C00013000 C 08/21/15 13.0 0.00 0.03
GRPN 150821P00000500 P 08/21/15 0.5 0.00 0.03
GRPN 150821P00001000 P 08/21/15 1.0 0.00 0.03
GRPN 150821P00001500 P 08/21/15 1.5 0.00 0.03
GRPN 150821P00002000 P 08/21/15 2.0 0.00 0.03
GRPN 150821P00002500 P 08/21/15 2.5 0.00 0.03
GRPN 150821P00003000 P 08/21/15 3.0 0.00 0.11
GRPN 150821P00003500 P 08/21/15 3.5 0.01 0.13
GRPN 150821P00004000 P 08/21/15 4.0 0.04 0.14
GRPN 150821P00004500 P 08/21/15 4.5 0.19 0.20
GRPN 150821P00005000 P 08/21/15 5.0 0.40 0.43
GRPN 150821P00005500 P 08/21/15 5.5 0.72 0.77
GRPN 150821P00006000 P 08/21/15 6.0 1.06 1.23
GRPN 150821P00006500 P 08/21/15 6.5 1.50 1.69
GRPN 150821P00007000 P 08/21/15 7.0 1.99 2.25
GRPN 150821P00007500 P 08/21/15 7.5 2.46 2.65
GRPN 150821P00008000 P 08/21/15 8.0 2.94 3.20
GRPN 150821P00008500 P 08/21/15 8.5 3.45 3.70
GRPN 150821P00009000 P 08/21/15 9.0 3.95 4.20
GRPN 150821P00009500 P 08/21/15 9.5 4.45 4.70
GRPN 150821P00010000 P 08/21/15 10.0 4.95 5.20
GRPN 150821P00011000 P 08/21/15 11.0 5.95 6.20
GRPN 150821P00012000 P 08/21/15 12.0 6.95 7.20
GRPN 150821P00013000 P 08/21/15 13.0 7.95 8.20
GRPN 150828C00000500 C 08/28/15 0.5 4.30 4.55
GRPN 150828C00001000 C 08/28/15 1.0 3.80 4.05
GRPN 150828C00001500 C 08/28/15 1.5 3.30 3.55
GRPN 150828C00002000 C 08/28/15 2.0 2.87 3.05
GRPN 150828C00002500 C 08/28/15 2.5 2.29 2.58
GRPN 150828C00003000 C 08/28/15 3.0 1.88 2.07
GRPN 150828C00003500 C 08/28/15 3.5 1.41 1.60
GRPN 150828C00004000 C 08/28/15 4.0 0.96 1.15
GRPN 150828C00004500 C 08/28/15 4.5 0.61 0.77
GRPN 150828C00005000 C 08/28/15 5.0 0.35 0.40
GRPN 150828C00005500 C 08/28/15 5.5 0.18 0.23
GRPN 150828C00006000 C 08/28/15 6.0 0.06 0.18
GRPN 150828C00006500 C 08/28/15 6.5 0.01 0.14
GRPN 150828C00007000 C 08/28/15 7.0 0.01 0.13
GRPN 150828C00007500 C 08/28/15 7.5 0.00 0.12
GRPN 150828C00008000 C 08/28/15 8.0 0.00 0.11
GRPN 150828C00008500 C 08/28/15 8.5 0.00 0.09
GRPN 150828C00009000 C 08/28/15 9.0 0.00 0.06
GRPN 150828C00009500 C 08/28/15 9.5 0.00 0.04
GRPN 150828C00010000 C 08/28/15 10.0 0.00 0.03
GRPN 150828P00000500 P 08/28/15 0.5 0.00 0.03
GRPN 150828P00001000 P 08/28/15 1.0 0.00 0.03
GRPN 150828P00001500 P 08/28/15 1.5 0.00 0.03
GRPN 150828P00002000 P 08/28/15 2.0 0.00 0.03
GRPN 150828P00002500 P 08/28/15 2.5 0.00 0.05
GRPN 150828P00003000 P 08/28/15 3.0 0.00 0.12
GRPN 150828P00003500 P 08/28/15 3.5 0.01 0.13
GRPN 150828P00004000 P 08/28/15 4.0 0.02 0.17
GRPN 150828P00004500 P 08/28/15 4.5 0.19 0.23
GRPN 150828P00005000 P 08/28/15 5.0 0.39 0.46
GRPN 150828P00005500 P 08/28/15 5.5 0.72 0.80
GRPN 150828P00006000 P 08/28/15 6.0 1.07 1.25
GRPN 150828P00006500 P 08/28/15 6.5 1.51 1.69
GRPN 150828P00007000 P 08/28/15 7.0 1.98 2.17
GRPN 150828P00007500 P 08/28/15 7.5 2.46 2.65
GRPN 150828P00008000 P 08/28/15 8.0 2.94 3.20
GRPN 150828P00008500 P 08/28/15 8.5 3.45 3.70
GRPN 150828P00009000 P 08/28/15 9.0 3.95 4.20
GRPN 150828P00009500 P 08/28/15 9.5 4.45 4.70
GRPN 150828P00010000 P 08/28/15 10.0 4.95 5.20
GRPN 150904C00000500 C 09/04/15 0.5 4.20 4.60
GRPN 150904C00001000 C 09/04/15 1.0 3.70 4.10
GRPN 150904C00001500 C 09/04/15 1.5 3.20 3.60
GRPN 150904C00002000 C 09/04/15 2.0 2.80 3.05
GRPN 150904C00002500 C 09/04/15 2.5 2.38 2.56
GRPN 150904C00003000 C 09/04/15 3.0 1.89 2.07
GRPN 150904C00003500 C 09/04/15 3.5 1.41 1.60
GRPN 150904C00004000 C 09/04/15 4.0 1.00 1.16
GRPN 150904C00004500 C 09/04/15 4.5 0.62 0.79
GRPN 150904C00005000 C 09/04/15 5.0 0.37 0.42
GRPN 150904C00005500 C 09/04/15 5.5 0.19 0.25
GRPN 150904C00006000 C 09/04/15 6.0 0.07 0.17
GRPN 150904C00006500 C 09/04/15 6.5 0.00 0.19
GRPN 150904C00007000 C 09/04/15 7.0 0.00 0.16
GRPN 150904C00007500 C 09/04/15 7.5 0.00 0.15
GRPN 150904C00008000 C 09/04/15 8.0 0.00 0.12
GRPN 150904C00008500 C 09/04/15 8.5 0.00 0.10
GRPN 150904C00009000 C 09/04/15 9.0 0.00 0.08
GRPN 150904C00009500 C 09/04/15 9.5 0.00 0.05
GRPN 150904P00000500 P 09/04/15 0.5 0.00 0.03
GRPN 150904P00001000 P 09/04/15 1.0 0.00 0.03
GRPN 150904P00001500 P 09/04/15 1.5 0.00 0.03
GRPN 150904P00002000 P 09/04/15 2.0 0.00 0.03
GRPN 150904P00002500 P 09/04/15 2.5 0.00 0.05
GRPN 150904P00003000 P 09/04/15 3.0 0.00 0.12
GRPN 150904P00003500 P 09/04/15 3.5 0.00 0.16
GRPN 150904P00004000 P 09/04/15 4.0 0.02 0.20
GRPN 150904P00004500 P 09/04/15 4.5 0.20 0.25
GRPN 150904P00005000 P 09/04/15 5.0 0.41 0.47
GRPN 150904P00005500 P 09/04/15 5.5 0.72 0.81
GRPN 150904P00006000 P 09/04/15 6.0 1.06 1.26
GRPN 150904P00006500 P 09/04/15 6.5 1.51 1.70
GRPN 150904P00007000 P 09/04/15 7.0 1.98 2.20
GRPN 150904P00007500 P 09/04/15 7.5 2.47 2.71
GRPN 150904P00008000 P 09/04/15 8.0 2.96 3.30
GRPN 150904P00008500 P 09/04/15 8.5 3.45 3.75
GRPN 150904P00009000 P 09/04/15 9.0 3.95 4.35
GRPN 150904P00009500 P 09/04/15 9.5 4.45 4.85
GRPN 150918C00001000 C 09/18/15 1.0 3.80 4.10
GRPN 150918C00002000 C 09/18/15 2.0 2.87 3.10
GRPN 150918C00003000 C 09/18/15 3.0 1.83 2.10
GRPN 150918C00003500 C 09/18/15 3.5 1.35 1.63
GRPN 150918C00004000 C 09/18/15 4.0 0.99 1.18
GRPN 150918C00004500 C 09/18/15 4.5 0.64 0.75
GRPN 150918C00005000 C 09/18/15 5.0 0.40 0.43
GRPN 150918C00005500 C 09/18/15 5.5 0.20 0.26
GRPN 150918C00006000 C 09/18/15 6.0 0.09 0.15
GRPN 150918C00007000 C 09/18/15 7.0 0.01 0.10
GRPN 150918C00008000 C 09/18/15 8.0 0.00 0.12
GRPN 150918C00009000 C 09/18/15 9.0 0.00 0.09
GRPN 150918C00010000 C 09/18/15 10.0 0.00 0.06
GRPN 150918P00001000 P 09/18/15 1.0 0.00 0.03
GRPN 150918P00002000 P 09/18/15 2.0 0.00 0.03
GRPN 150918P00003000 P 09/18/15 3.0 0.00 0.12
GRPN 150918P00003500 P 09/18/15 3.5 0.01 0.15
GRPN 150918P00004000 P 09/18/15 4.0 0.07 0.16
GRPN 150918P00004500 P 09/18/15 4.5 0.19 0.27
GRPN 150918P00005000 P 09/18/15 5.0 0.44 0.49
GRPN 150918P00005500 P 09/18/15 5.5 0.75 0.81
GRPN 150918P00006000 P 09/18/15 6.0 1.08 1.27
GRPN 150918P00007000 P 09/18/15 7.0 1.99 2.18
GRPN 150918P00008000 P 09/18/15 8.0 2.95 3.20
GRPN 150918P00009000 P 09/18/15 9.0 3.95 4.30
GRPN 150918P00010000 P 09/18/15 10.0 4.95 5.30
GRPN 151016C00001000 C 10/16/15 1.0 3.60 4.65
GRPN 151016C00002000 C 10/16/15 2.0 2.60 3.35
GRPN 151016C00003000 C 10/16/15 3.0 1.77 2.22
GRPN 151016C00003500 C 10/16/15 3.5 1.41 1.67
GRPN 151016C00004000 C 10/16/15 4.0 1.03 1.23
GRPN 151016C00004500 C 10/16/15 4.5 0.69 0.81
GRPN 151016C00005000 C 10/16/15 5.0 0.45 0.51
GRPN 151016C00006000 C 10/16/15 6.0 0.17 0.21
GRPN 151016C00007000 C 10/16/15 7.0 0.05 0.14
GRPN 151016C00008000 C 10/16/15 8.0 0.02 0.08
GRPN 151016C00009000 C 10/16/15 9.0 0.00 0.13
GRPN 151016C00010000 C 10/16/15 10.0 0.00 0.10
GRPN 151016C00011000 C 10/16/15 11.0 0.00 0.06
GRPN 151016C00012000 C 10/16/15 12.0 0.00 0.05
GRPN 151016C00013000 C 10/16/15 13.0 0.00 0.03
GRPN 151016C00014000 C 10/16/15 14.0 0.00 0.03
GRPN 151016C00015000 C 10/16/15 15.0 0.00 0.03
GRPN 151016P00001000 P 10/16/15 1.0 0.00 0.03
GRPN 151016P00002000 P 10/16/15 2.0 0.00 0.05
GRPN 151016P00003000 P 10/16/15 3.0 0.00 0.15
GRPN 151016P00003500 P 10/16/15 3.5 0.02 0.18
GRPN 151016P00004000 P 10/16/15 4.0 0.11 0.21
GRPN 151016P00004500 P 10/16/15 4.5 0.25 0.31
GRPN 151016P00005000 P 10/16/15 5.0 0.46 0.55
GRPN 151016P00006000 P 10/16/15 6.0 1.11 1.32
GRPN 151016P00007000 P 10/16/15 7.0 2.02 2.22
GRPN 151016P00008000 P 10/16/15 8.0 3.00 3.25
GRPN 151016P00009000 P 10/16/15 9.0 3.95 4.25
GRPN 151016P00010000 P 10/16/15 10.0 4.70 5.25
GRPN 151016P00011000 P 10/16/15 11.0 5.95 6.35
GRPN 151016P00012000 P 10/16/15 12.0 6.95 7.20
GRPN 151016P00013000 P 10/16/15 13.0 7.55 8.75
GRPN 151016P00014000 P 10/16/15 14.0 8.55 9.25
GRPN 151016P00015000 P 10/16/15 15.0 7.80 12.05
GRPN 160115C00001000 C 01/15/16 1.0 3.80 4.20
GRPN 160115C00002000 C 01/15/16 2.0 2.81 3.15
GRPN 160115C00002500 C 01/15/16 2.5 2.27 2.69
GRPN 160115C00003000 C 01/15/16 3.0 1.94 2.11
GRPN 160115C00003500 C 01/15/16 3.5 1.47 1.82
GRPN 160115C00004000 C 01/15/16 4.0 1.20 1.44
GRPN 160115C00004500 C 01/15/16 4.5 0.88 1.02
GRPN 160115C00005000 C 01/15/16 5.0 0.67 0.73
GRPN 160115C00005500 C 01/15/16 5.5 0.48 0.54
GRPN 160115C00006000 C 01/15/16 6.0 0.35 0.41
GRPN 160115C00007000 C 01/15/16 7.0 0.13 0.25
GRPN 160115C00008000 C 01/15/16 8.0 0.03 0.22
GRPN 160115C00009000 C 01/15/16 9.0 0.01 0.23
GRPN 160115C00010000 C 01/15/16 10.0 0.00 0.14
GRPN 160115C00011000 C 01/15/16 11.0 0.00 0.17
GRPN 160115C00012000 C 01/15/16 12.0 0.01 0.14
GRPN 160115C00013000 C 01/15/16 13.0 0.00 0.12
GRPN 160115C00014000 C 01/15/16 14.0 0.00 0.10
GRPN 160115C00015000 C 01/15/16 15.0 0.00 0.05
GRPN 160115C00017000 C 01/15/16 17.0 0.00 0.05
GRPN 160115C00020000 C 01/15/16 20.0 0.00 0.03
GRPN 160115C00022000 C 01/15/16 22.0 0.00 0.03
GRPN 160115P00001000 P 01/15/16 1.0 0.00 0.03
GRPN 160115P00002000 P 01/15/16 2.0 0.00 0.13
GRPN 160115P00002500 P 01/15/16 2.5 0.00 0.20
GRPN 160115P00003000 P 01/15/16 3.0 0.02 0.25
GRPN 160115P00003500 P 01/15/16 3.5 0.09 0.25
GRPN 160115P00004000 P 01/15/16 4.0 0.23 0.33
GRPN 160115P00004500 P 01/15/16 4.5 0.45 0.51
GRPN 160115P00005000 P 01/15/16 5.0 0.70 0.75
GRPN 160115P00005500 P 01/15/16 5.5 0.97 1.07
GRPN 160115P00006000 P 01/15/16 6.0 1.35 1.51
GRPN 160115P00007000 P 01/15/16 7.0 2.14 2.34
GRPN 160115P00008000 P 01/15/16 8.0 2.98 3.30
GRPN 160115P00009000 P 01/15/16 9.0 3.95 4.30
GRPN 160115P00010000 P 01/15/16 10.0 5.00 5.30
GRPN 160115P00011000 P 01/15/16 11.0 5.90 6.25
GRPN 160115P00012000 P 01/15/16 12.0 7.00 7.25
GRPN 160115P00013000 P 01/15/16 13.0 7.90 8.25
GRPN 160115P00014000 P 01/15/16 14.0 8.90 9.25
GRPN 160115P00015000 P 01/15/16 15.0 9.90 10.30
GRPN 160115P00017000 P 01/15/16 17.0 11.70 12.50
GRPN 160115P00020000 P 01/15/16 20.0 14.85 15.70
GRPN 160115P00022000 P 01/15/16 22.0 16.70 17.30
GRPN 170120C00002000 C 01/20/17 2.0 2.83 3.55
GRPN 170120C00002500 C 01/20/17 2.5 2.40 3.15
GRPN 170120C00003000 C 01/20/17 3.0 2.20 2.73
GRPN 170120C00003500 C 01/20/17 3.5 1.79 2.41
GRPN 170120C00004000 C 01/20/17 4.0 1.49 2.09
GRPN 170120C00004500 C 01/20/17 4.5 1.24 1.81
GRPN 170120C00005000 C 01/20/17 5.0 1.15 1.32
GRPN 170120C00005500 C 01/20/17 5.5 0.95 1.37
GRPN 170120C00007000 C 01/20/17 7.0 0.57 0.72
GRPN 170120C00010000 C 01/20/17 10.0 0.12 0.30
GRPN 170120C00012000 C 01/20/17 12.0 0.03 0.25
GRPN 170120C00015000 C 01/20/17 15.0 0.01 0.40
GRPN 170120P00002000 P 01/20/17 2.0 0.02 0.30
GRPN 170120P00002500 P 01/20/17 2.5 0.06 0.45
GRPN 170120P00003000 P 01/20/17 3.0 0.16 0.47
GRPN 170120P00003500 P 01/20/17 3.5 0.29 0.66
GRPN 170120P00004000 P 01/20/17 4.0 0.46 0.87
GRPN 170120P00004500 P 01/20/17 4.5 0.68 1.00
GRPN 170120P00005000 P 01/20/17 5.0 1.10 1.25
GRPN 170120P00005500 P 01/20/17 5.5 1.22 1.73
GRPN 170120P00007000 P 01/20/17 7.0 2.27 2.87
GRPN 170120P00010000 P 01/20/17 10.0 4.90 5.50
GRPN 170120P00012000 P 01/20/17 12.0 6.80 7.40
GRPN 170120P00015000 P 01/20/17 15.0 9.75 10.35

OPRA data is delayed 15 minutes.