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 (2014-08-15)Premium Content

Groupon Inc (GRPN)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 141107C00000500 C 11/07/14 0.5 6.60 7.05
GRPN 141107C00001000 C 11/07/14 1.0 6.10 6.45
GRPN 141107C00001500 C 11/07/14 1.5 5.60 5.95
GRPN 141107C00002000 C 11/07/14 2.0 5.10 5.55
GRPN 141107C00002500 C 11/07/14 2.5 4.60 5.05
GRPN 141107C00003000 C 11/07/14 3.0 4.10 4.55
GRPN 141107C00003500 C 11/07/14 3.5 3.60 4.05
GRPN 141107C00004000 C 11/07/14 4.0 3.10 3.55
GRPN 141107C00004500 C 11/07/14 4.5 2.72 2.90
GRPN 141107C00005000 C 11/07/14 5.0 2.27 2.40
GRPN 141107C00005500 C 11/07/14 5.5 1.75 1.90
GRPN 141107C00006000 C 11/07/14 6.0 1.29 1.38
GRPN 141107C00006500 C 11/07/14 6.5 0.79 0.89
GRPN 141107C00007000 C 11/07/14 7.0 0.38 0.45
GRPN 141107C00007500 C 11/07/14 7.5 0.13 0.16
GRPN 141107C00008000 C 11/07/14 8.0 0.05 0.08
GRPN 141107C00008500 C 11/07/14 8.5 0.01 0.04
GRPN 141107C00009000 C 11/07/14 9.0 0.00 0.06
GRPN 141107C00009500 C 11/07/14 9.5 0.00 0.06
GRPN 141107C00010000 C 11/07/14 10.0 0.00 0.05
GRPN 141107C00010500 C 11/07/14 10.5 0.00 0.03
GRPN 141107C00011000 C 11/07/14 11.0 0.00 0.03
GRPN 141107C00011500 C 11/07/14 11.5 0.00 0.03
GRPN 141107C00012000 C 11/07/14 12.0 0.00 0.03
GRPN 141107C00012500 C 11/07/14 12.5 0.00 0.03
GRPN 141107C00013000 C 11/07/14 13.0 0.00 0.03
GRPN 141107C00013500 C 11/07/14 13.5 0.00 0.03
GRPN 141107P00000500 P 11/07/14 0.5 0.00 0.03
GRPN 141107P00001000 P 11/07/14 1.0 0.00 0.03
GRPN 141107P00001500 P 11/07/14 1.5 0.00 0.03
GRPN 141107P00002000 P 11/07/14 2.0 0.00 0.03
GRPN 141107P00002500 P 11/07/14 2.5 0.00 0.03
GRPN 141107P00003000 P 11/07/14 3.0 0.00 0.03
GRPN 141107P00003500 P 11/07/14 3.5 0.00 0.03
GRPN 141107P00004000 P 11/07/14 4.0 0.00 0.03
GRPN 141107P00004500 P 11/07/14 4.5 0.00 0.03
GRPN 141107P00005000 P 11/07/14 5.0 0.00 0.02
GRPN 141107P00005500 P 11/07/14 5.5 0.00 0.01
GRPN 141107P00006000 P 11/07/14 6.0 0.00 0.02
GRPN 141107P00006500 P 11/07/14 6.5 0.01 0.04
GRPN 141107P00007000 P 11/07/14 7.0 0.08 0.11
GRPN 141107P00007500 P 11/07/14 7.5 0.30 0.36
GRPN 141107P00008000 P 11/07/14 8.0 0.61 0.80
GRPN 141107P00008500 P 11/07/14 8.5 1.10 1.27
GRPN 141107P00009000 P 11/07/14 9.0 1.58 1.79
GRPN 141107P00009500 P 11/07/14 9.5 2.10 2.29
GRPN 141107P00010000 P 11/07/14 10.0 2.60 2.79
GRPN 141107P00010500 P 11/07/14 10.5 2.98 3.30
GRPN 141107P00011000 P 11/07/14 11.0 3.45 3.80
GRPN 141107P00011500 P 11/07/14 11.5 3.95 4.30
GRPN 141107P00012000 P 11/07/14 12.0 4.45 4.80
GRPN 141107P00012500 P 11/07/14 12.5 4.95 5.30
GRPN 141107P00013000 P 11/07/14 13.0 5.45 5.80
GRPN 141107P00013500 P 11/07/14 13.5 5.95 6.30
GRPN 141114C00000500 C 11/14/14 0.5 6.60 7.05
GRPN 141114C00001000 C 11/14/14 1.0 6.05 6.55
GRPN 141114C00001500 C 11/14/14 1.5 5.55 6.05
GRPN 141114C00002000 C 11/14/14 2.0 5.05 5.55
GRPN 141114C00002500 C 11/14/14 2.5 4.55 5.05
GRPN 141114C00003000 C 11/14/14 3.0 4.05 4.55
GRPN 141114C00003500 C 11/14/14 3.5 3.55 4.05
GRPN 141114C00004000 C 11/14/14 4.0 3.05 3.55
GRPN 141114C00004500 C 11/14/14 4.5 2.75 2.90
GRPN 141114C00005000 C 11/14/14 5.0 2.25 2.41
GRPN 141114C00005500 C 11/14/14 5.5 1.76 1.91
GRPN 141114C00006000 C 11/14/14 6.0 1.28 1.45
GRPN 141114C00006500 C 11/14/14 6.5 0.82 0.93
GRPN 141114C00007000 C 11/14/14 7.0 0.47 0.52
GRPN 141114C00007500 C 11/14/14 7.5 0.21 0.24
GRPN 141114C00008000 C 11/14/14 8.0 0.08 0.12
GRPN 141114C00008500 C 11/14/14 8.5 0.02 0.07
GRPN 141114C00009000 C 11/14/14 9.0 0.00 0.07
GRPN 141114C00009500 C 11/14/14 9.5 0.00 0.06
GRPN 141114C00010000 C 11/14/14 10.0 0.00 0.06
GRPN 141114C00010500 C 11/14/14 10.5 0.00 0.05
GRPN 141114C00011000 C 11/14/14 11.0 0.00 0.05
GRPN 141114C00011500 C 11/14/14 11.5 0.00 0.04
GRPN 141114C00012000 C 11/14/14 12.0 0.00 0.04
GRPN 141114C00012500 C 11/14/14 12.5 0.00 0.03
GRPN 141114C00013000 C 11/14/14 13.0 0.00 0.03
GRPN 141114P00000500 P 11/14/14 0.5 0.00 0.03
GRPN 141114P00001000 P 11/14/14 1.0 0.00 0.03
GRPN 141114P00001500 P 11/14/14 1.5 0.00 0.03
GRPN 141114P00002000 P 11/14/14 2.0 0.00 0.03
GRPN 141114P00002500 P 11/14/14 2.5 0.00 0.03
GRPN 141114P00003000 P 11/14/14 3.0 0.00 0.03
GRPN 141114P00003500 P 11/14/14 3.5 0.00 0.03
GRPN 141114P00004000 P 11/14/14 4.0 0.00 0.03
GRPN 141114P00004500 P 11/14/14 4.5 0.00 0.06
GRPN 141114P00005000 P 11/14/14 5.0 0.00 0.02
GRPN 141114P00005500 P 11/14/14 5.5 0.00 0.04
GRPN 141114P00006000 P 11/14/14 6.0 0.02 0.06
GRPN 141114P00006500 P 11/14/14 6.5 0.06 0.10
GRPN 141114P00007000 P 11/14/14 7.0 0.17 0.19
GRPN 141114P00007500 P 11/14/14 7.5 0.39 0.45
GRPN 141114P00008000 P 11/14/14 8.0 0.75 0.83
GRPN 141114P00008500 P 11/14/14 8.5 1.12 1.31
GRPN 141114P00009000 P 11/14/14 9.0 1.60 1.81
GRPN 141114P00009500 P 11/14/14 9.5 2.12 2.30
GRPN 141114P00010000 P 11/14/14 10.0 2.59 2.77
GRPN 141114P00010500 P 11/14/14 10.5 2.98 3.40
GRPN 141114P00011000 P 11/14/14 11.0 3.45 3.90
GRPN 141114P00011500 P 11/14/14 11.5 3.95 4.45
GRPN 141114P00012000 P 11/14/14 12.0 4.45 4.95
GRPN 141114P00012500 P 11/14/14 12.5 4.95 5.45
GRPN 141114P00013000 P 11/14/14 13.0 5.45 5.95
GRPN 141122C00000500 C 11/22/14 0.5 6.60 7.05
GRPN 141122C00001000 C 11/22/14 1.0 6.05 6.50
GRPN 141122C00001500 C 11/22/14 1.5 5.55 6.05
GRPN 141122C00002000 C 11/22/14 2.0 5.05 5.55
GRPN 141122C00002500 C 11/22/14 2.5 4.55 5.05
GRPN 141122C00003000 C 11/22/14 3.0 4.05 4.55
GRPN 141122C00003500 C 11/22/14 3.5 3.55 4.05
GRPN 141122C00004000 C 11/22/14 4.0 3.10 3.55
GRPN 141122C00004500 C 11/22/14 4.5 2.74 2.90
GRPN 141122C00005000 C 11/22/14 5.0 2.14 2.45
GRPN 141122C00005500 C 11/22/14 5.5 1.76 1.93
GRPN 141122C00006000 C 11/22/14 6.0 1.32 1.37
GRPN 141122C00006500 C 11/22/14 6.5 0.87 0.94
GRPN 141122C00007000 C 11/22/14 7.0 0.52 0.56
GRPN 141122C00007500 C 11/22/14 7.5 0.29 0.30
GRPN 141122C00008000 C 11/22/14 8.0 0.13 0.15
GRPN 141122C00008500 C 11/22/14 8.5 0.01 0.09
GRPN 141122C00009000 C 11/22/14 9.0 0.01 0.05
GRPN 141122C00009500 C 11/22/14 9.5 0.00 0.07
GRPN 141122C00010000 C 11/22/14 10.0 0.00 0.07
GRPN 141122C00010500 C 11/22/14 10.5 0.00 0.06
GRPN 141122C00011000 C 11/22/14 11.0 0.00 0.05
GRPN 141122C00011500 C 11/22/14 11.5 0.00 0.05
GRPN 141122C00012000 C 11/22/14 12.0 0.00 0.04
GRPN 141122C00012500 C 11/22/14 12.5 0.00 0.05
GRPN 141122P00000500 P 11/22/14 0.5 0.00 0.03
GRPN 141122P00001000 P 11/22/14 1.0 0.00 0.03
GRPN 141122P00001500 P 11/22/14 1.5 0.00 0.03
GRPN 141122P00002000 P 11/22/14 2.0 0.00 0.03
GRPN 141122P00002500 P 11/22/14 2.5 0.00 0.02
GRPN 141122P00003000 P 11/22/14 3.0 0.00 0.03
GRPN 141122P00003500 P 11/22/14 3.5 0.00 0.03
GRPN 141122P00004000 P 11/22/14 4.0 0.00 0.06
GRPN 141122P00004500 P 11/22/14 4.5 0.00 0.06
GRPN 141122P00005000 P 11/22/14 5.0 0.00 0.02
GRPN 141122P00005500 P 11/22/14 5.5 0.01 0.03
GRPN 141122P00006000 P 11/22/14 6.0 0.03 0.04
GRPN 141122P00006500 P 11/22/14 6.5 0.08 0.12
GRPN 141122P00007000 P 11/22/14 7.0 0.22 0.24
GRPN 141122P00007500 P 11/22/14 7.5 0.45 0.49
GRPN 141122P00008000 P 11/22/14 8.0 0.77 0.89
GRPN 141122P00008500 P 11/22/14 8.5 1.16 1.32
GRPN 141122P00009000 P 11/22/14 9.0 1.63 1.79
GRPN 141122P00009500 P 11/22/14 9.5 2.12 2.28
GRPN 141122P00010000 P 11/22/14 10.0 2.59 2.77
GRPN 141122P00010500 P 11/22/14 10.5 2.98 3.45
GRPN 141122P00011000 P 11/22/14 11.0 3.45 3.95
GRPN 141122P00011500 P 11/22/14 11.5 3.95 4.45
GRPN 141122P00012000 P 11/22/14 12.0 4.45 4.95
GRPN 141122P00012500 P 11/22/14 12.5 4.95 5.45
GRPN 141128C00000500 C 11/28/14 0.5 6.60 7.05
GRPN 141128C00001000 C 11/28/14 1.0 6.05 6.55
GRPN 141128C00001500 C 11/28/14 1.5 5.55 6.05
GRPN 141128C00002000 C 11/28/14 2.0 5.05 5.55
GRPN 141128C00002500 C 11/28/14 2.5 4.55 5.05
GRPN 141128C00003000 C 11/28/14 3.0 4.05 4.55
GRPN 141128C00003500 C 11/28/14 3.5 3.60 4.05
GRPN 141128C00004000 C 11/28/14 4.0 3.10 3.55
GRPN 141128C00004500 C 11/28/14 4.5 2.75 2.93
GRPN 141128C00005000 C 11/28/14 5.0 2.26 2.45
GRPN 141128C00005500 C 11/28/14 5.5 1.75 1.95
GRPN 141128C00006000 C 11/28/14 6.0 1.32 1.44
GRPN 141128C00006500 C 11/28/14 6.5 0.89 1.15
GRPN 141128C00007000 C 11/28/14 7.0 0.52 0.63
GRPN 141128C00007500 C 11/28/14 7.5 0.28 0.32
GRPN 141128C00008000 C 11/28/14 8.0 0.13 0.24
GRPN 141128C00008500 C 11/28/14 8.5 0.03 0.12
GRPN 141128C00009000 C 11/28/14 9.0 0.01 0.10
GRPN 141128C00009500 C 11/28/14 9.5 0.00 0.08
GRPN 141128C00010000 C 11/28/14 10.0 0.00 0.07
GRPN 141128C00010500 C 11/28/14 10.5 0.00 0.06
GRPN 141128C00011000 C 11/28/14 11.0 0.00 0.06
GRPN 141128C00011500 C 11/28/14 11.5 0.00 0.06
GRPN 141128C00012000 C 11/28/14 12.0 0.00 0.05
GRPN 141128C00012500 C 11/28/14 12.5 0.00 0.05
GRPN 141128C00013000 C 11/28/14 13.0 0.00 0.05
GRPN 141128P00000500 P 11/28/14 0.5 0.00 0.03
GRPN 141128P00001000 P 11/28/14 1.0 0.00 0.03
GRPN 141128P00001500 P 11/28/14 1.5 0.00 0.03
GRPN 141128P00002000 P 11/28/14 2.0 0.00 0.03
GRPN 141128P00002500 P 11/28/14 2.5 0.00 0.03
GRPN 141128P00003000 P 11/28/14 3.0 0.00 0.03
GRPN 141128P00003500 P 11/28/14 3.5 0.00 0.04
GRPN 141128P00004000 P 11/28/14 4.0 0.00 0.07
GRPN 141128P00004500 P 11/28/14 4.5 0.00 0.07
GRPN 141128P00005000 P 11/28/14 5.0 0.00 0.08
GRPN 141128P00005500 P 11/28/14 5.5 0.00 0.06
GRPN 141128P00006000 P 11/28/14 6.0 0.04 0.10
GRPN 141128P00006500 P 11/28/14 6.5 0.10 0.19
GRPN 141128P00007000 P 11/28/14 7.0 0.23 0.31
GRPN 141128P00007500 P 11/28/14 7.5 0.47 0.53
GRPN 141128P00008000 P 11/28/14 8.0 0.74 0.91
GRPN 141128P00008500 P 11/28/14 8.5 1.17 1.35
GRPN 141128P00009000 P 11/28/14 9.0 1.64 1.81
GRPN 141128P00009500 P 11/28/14 9.5 2.12 2.31
GRPN 141128P00010000 P 11/28/14 10.0 2.62 2.79
GRPN 141128P00010500 P 11/28/14 10.5 2.98 3.45
GRPN 141128P00011000 P 11/28/14 11.0 3.45 3.95
GRPN 141128P00011500 P 11/28/14 11.5 3.90 4.45
GRPN 141128P00012000 P 11/28/14 12.0 4.45 4.95
GRPN 141128P00012500 P 11/28/14 12.5 4.95 5.45
GRPN 141128P00013000 P 11/28/14 13.0 5.45 5.95
GRPN 141205C00000500 C 12/05/14 0.5 6.60 7.05
GRPN 141205C00001000 C 12/05/14 1.0 6.05 6.55
GRPN 141205C00001500 C 12/05/14 1.5 5.55 6.05
GRPN 141205C00002000 C 12/05/14 2.0 5.05 5.55
GRPN 141205C00002500 C 12/05/14 2.5 4.55 5.10
GRPN 141205C00003000 C 12/05/14 3.0 4.05 4.60
GRPN 141205C00003500 C 12/05/14 3.5 3.60 4.05
GRPN 141205C00004000 C 12/05/14 4.0 3.10 3.55
GRPN 141205C00004500 C 12/05/14 4.5 2.74 2.93
GRPN 141205C00005000 C 12/05/14 5.0 2.24 2.44
GRPN 141205C00005500 C 12/05/14 5.5 1.77 1.96
GRPN 141205C00006000 C 12/05/14 6.0 1.32 1.63
GRPN 141205C00006500 C 12/05/14 6.5 0.90 1.03
GRPN 141205C00007000 C 12/05/14 7.0 0.56 0.68
GRPN 141205C00007500 C 12/05/14 7.5 0.32 0.41
GRPN 141205C00008000 C 12/05/14 8.0 0.16 0.25
GRPN 141205C00008500 C 12/05/14 8.5 0.06 0.15
GRPN 141205C00009000 C 12/05/14 9.0 0.01 0.11
GRPN 141205C00009500 C 12/05/14 9.5 0.00 0.09
GRPN 141205C00010000 C 12/05/14 10.0 0.00 0.08
GRPN 141205C00010500 C 12/05/14 10.5 0.00 0.07
GRPN 141205C00011000 C 12/05/14 11.0 0.00 0.06
GRPN 141205C00011500 C 12/05/14 11.5 0.00 0.06
GRPN 141205C00012000 C 12/05/14 12.0 0.00 0.06
GRPN 141205P00000500 P 12/05/14 0.5 0.00 0.03
GRPN 141205P00001000 P 12/05/14 1.0 0.00 0.03
GRPN 141205P00001500 P 12/05/14 1.5 0.00 0.03
GRPN 141205P00002000 P 12/05/14 2.0 0.00 0.03
GRPN 141205P00002500 P 12/05/14 2.5 0.00 0.03
GRPN 141205P00003000 P 12/05/14 3.0 0.00 0.03
GRPN 141205P00003500 P 12/05/14 3.5 0.00 0.05
GRPN 141205P00004000 P 12/05/14 4.0 0.00 0.06
GRPN 141205P00004500 P 12/05/14 4.5 0.00 0.07
GRPN 141205P00005000 P 12/05/14 5.0 0.00 0.08
GRPN 141205P00005500 P 12/05/14 5.5 0.02 0.10
GRPN 141205P00006000 P 12/05/14 6.0 0.05 0.14
GRPN 141205P00006500 P 12/05/14 6.5 0.12 0.21
GRPN 141205P00007000 P 12/05/14 7.0 0.26 0.33
GRPN 141205P00007500 P 12/05/14 7.5 0.50 0.58
GRPN 141205P00008000 P 12/05/14 8.0 0.85 0.94
GRPN 141205P00008500 P 12/05/14 8.5 1.19 1.37
GRPN 141205P00009000 P 12/05/14 9.0 1.64 1.82
GRPN 141205P00009500 P 12/05/14 9.5 2.13 2.30
GRPN 141205P00010000 P 12/05/14 10.0 2.63 2.80
GRPN 141205P00010500 P 12/05/14 10.5 2.98 3.40
GRPN 141205P00011000 P 12/05/14 11.0 3.45 3.90
GRPN 141205P00011500 P 12/05/14 11.5 3.90 4.45
GRPN 141205P00012000 P 12/05/14 12.0 4.40 4.95
GRPN 141212C00000500 C 12/12/14 0.5 6.60 7.05
GRPN 141212C00001000 C 12/12/14 1.0 6.05 6.55
GRPN 141212C00001500 C 12/12/14 1.5 5.55 6.05
GRPN 141212C00002000 C 12/12/14 2.0 5.05 5.55
GRPN 141212C00002500 C 12/12/14 2.5 4.55 5.05
GRPN 141212C00003000 C 12/12/14 3.0 4.10 4.60
GRPN 141212C00003500 C 12/12/14 3.5 3.55 4.05
GRPN 141212C00004000 C 12/12/14 4.0 3.10 3.55
GRPN 141212C00004500 C 12/12/14 4.5 2.75 2.93
GRPN 141212C00005000 C 12/12/14 5.0 2.24 2.44
GRPN 141212C00005500 C 12/12/14 5.5 1.78 1.96
GRPN 141212C00006000 C 12/12/14 6.0 1.31 1.51
GRPN 141212C00006500 C 12/12/14 6.5 0.92 1.09
GRPN 141212C00007000 C 12/12/14 7.0 0.58 0.73
GRPN 141212C00007500 C 12/12/14 7.5 0.34 0.42
GRPN 141212C00008000 C 12/12/14 8.0 0.19 0.29
GRPN 141212C00008500 C 12/12/14 8.5 0.08 0.20
GRPN 141212C00009000 C 12/12/14 9.0 0.01 0.13
GRPN 141212C00009500 C 12/12/14 9.5 0.01 0.10
GRPN 141212C00010000 C 12/12/14 10.0 0.00 0.08
GRPN 141212C00010500 C 12/12/14 10.5 0.00 0.08
GRPN 141212C00011000 C 12/12/14 11.0 0.00 0.07
GRPN 141212C00011500 C 12/12/14 11.5 0.00 0.06
GRPN 141212P00000500 P 12/12/14 0.5 0.00 0.03
GRPN 141212P00001000 P 12/12/14 1.0 0.00 0.03
GRPN 141212P00001500 P 12/12/14 1.5 0.00 0.03
GRPN 141212P00002000 P 12/12/14 2.0 0.00 0.03
GRPN 141212P00002500 P 12/12/14 2.5 0.00 0.03
GRPN 141212P00003000 P 12/12/14 3.0 0.00 0.04
GRPN 141212P00003500 P 12/12/14 3.5 0.00 0.06
GRPN 141212P00004000 P 12/12/14 4.0 0.00 0.06
GRPN 141212P00004500 P 12/12/14 4.5 0.00 0.07
GRPN 141212P00005000 P 12/12/14 5.0 0.01 0.09
GRPN 141212P00005500 P 12/12/14 5.5 0.04 0.11
GRPN 141212P00006000 P 12/12/14 6.0 0.07 0.12
GRPN 141212P00006500 P 12/12/14 6.5 0.15 0.23
GRPN 141212P00007000 P 12/12/14 7.0 0.30 0.35
GRPN 141212P00007500 P 12/12/14 7.5 0.49 0.61
GRPN 141212P00008000 P 12/12/14 8.0 0.84 0.97
GRPN 141212P00008500 P 12/12/14 8.5 1.21 1.39
GRPN 141212P00009000 P 12/12/14 9.0 1.66 1.83
GRPN 141212P00009500 P 12/12/14 9.5 2.14 2.32
GRPN 141212P00010000 P 12/12/14 10.0 2.63 2.79
GRPN 141212P00010500 P 12/12/14 10.5 2.98 3.40
GRPN 141212P00011000 P 12/12/14 11.0 3.45 3.90
GRPN 141212P00011500 P 12/12/14 11.5 3.95 4.40
GRPN 141220C00001000 C 12/20/14 1.0 6.05 6.55
GRPN 141220C00002000 C 12/20/14 2.0 5.10 5.55
GRPN 141220C00002500 C 12/20/14 2.5 4.55 5.10
GRPN 141220C00003000 C 12/20/14 3.0 4.10 4.55
GRPN 141220C00004000 C 12/20/14 4.0 3.10 3.55
GRPN 141220C00005000 C 12/20/14 5.0 2.29 2.44
GRPN 141220C00006000 C 12/20/14 6.0 1.38 1.54
GRPN 141220C00007000 C 12/20/14 7.0 0.65 0.70
GRPN 141220C00008000 C 12/20/14 8.0 0.25 0.27
GRPN 141220C00009000 C 12/20/14 9.0 0.05 0.11
GRPN 141220C00010000 C 12/20/14 10.0 0.01 0.07
GRPN 141220C00011000 C 12/20/14 11.0 0.00 0.08
GRPN 141220C00012000 C 12/20/14 12.0 0.00 0.06
GRPN 141220P00001000 P 12/20/14 1.0 0.00 0.03
GRPN 141220P00002000 P 12/20/14 2.0 0.00 0.03
GRPN 141220P00002500 P 12/20/14 2.5 0.00 0.06
GRPN 141220P00003000 P 12/20/14 3.0 0.00 0.05
GRPN 141220P00004000 P 12/20/14 4.0 0.00 0.03
GRPN 141220P00005000 P 12/20/14 5.0 0.03 0.10
GRPN 141220P00006000 P 12/20/14 6.0 0.08 0.13
GRPN 141220P00007000 P 12/20/14 7.0 0.35 0.39
GRPN 141220P00008000 P 12/20/14 8.0 0.90 0.99
GRPN 141220P00009000 P 12/20/14 9.0 1.69 1.84
GRPN 141220P00010000 P 12/20/14 10.0 2.64 2.80
GRPN 141220P00011000 P 12/20/14 11.0 3.45 3.90
GRPN 141220P00012000 P 12/20/14 12.0 4.45 4.90
GRPN 150117C00000500 C 01/17/15 0.5 6.60 7.05
GRPN 150117C00001000 C 01/17/15 1.0 6.05 6.55
GRPN 150117C00001500 C 01/17/15 1.5 5.55 6.05
GRPN 150117C00002000 C 01/17/15 2.0 5.10 5.55
GRPN 150117C00002500 C 01/17/15 2.5 4.60 5.05
GRPN 150117C00003000 C 01/17/15 3.0 4.10 4.55
GRPN 150117C00003500 C 01/17/15 3.5 3.60 4.05
GRPN 150117C00004000 C 01/17/15 4.0 3.25 3.40
GRPN 150117C00004500 C 01/17/15 4.5 2.78 2.97
GRPN 150117C00005000 C 01/17/15 5.0 2.32 2.43
GRPN 150117C00005500 C 01/17/15 5.5 1.85 1.96
GRPN 150117C00006000 C 01/17/15 6.0 1.43 1.54
GRPN 150117C00007000 C 01/17/15 7.0 0.76 0.79
GRPN 150117C00008000 C 01/17/15 8.0 0.34 0.38
GRPN 150117C00009000 C 01/17/15 9.0 0.14 0.18
GRPN 150117C00010000 C 01/17/15 10.0 0.06 0.10
GRPN 150117C00011000 C 01/17/15 11.0 0.02 0.07
GRPN 150117C00012000 C 01/17/15 12.0 0.03 0.05
GRPN 150117C00014000 C 01/17/15 14.0 0.00 0.07
GRPN 150117C00015000 C 01/17/15 15.0 0.01 0.04
GRPN 150117C00017000 C 01/17/15 17.0 0.01 0.05
GRPN 150117C00020000 C 01/17/15 20.0 0.00 0.02
GRPN 150117C00022000 C 01/17/15 22.0 0.00 0.03
GRPN 150117P00000500 P 01/17/15 0.5 0.00 0.03
GRPN 150117P00001000 P 01/17/15 1.0 0.00 0.02
GRPN 150117P00001500 P 01/17/15 1.5 0.00 0.03
GRPN 150117P00002000 P 01/17/15 2.0 0.00 0.03
GRPN 150117P00002500 P 01/17/15 2.5 0.00 0.04
GRPN 150117P00003000 P 01/17/15 3.0 0.00 0.06
GRPN 150117P00003500 P 01/17/15 3.5 0.01 0.07
GRPN 150117P00004000 P 01/17/15 4.0 0.01 0.08
GRPN 150117P00004500 P 01/17/15 4.5 0.02 0.09
GRPN 150117P00005000 P 01/17/15 5.0 0.06 0.08
GRPN 150117P00005500 P 01/17/15 5.5 0.09 0.13
GRPN 150117P00006000 P 01/17/15 6.0 0.16 0.18
GRPN 150117P00007000 P 01/17/15 7.0 0.46 0.49
GRPN 150117P00008000 P 01/17/15 8.0 1.03 1.10
GRPN 150117P00009000 P 01/17/15 9.0 1.76 1.94
GRPN 150117P00010000 P 01/17/15 10.0 2.72 2.83
GRPN 150117P00011000 P 01/17/15 11.0 3.50 4.00
GRPN 150117P00012000 P 01/17/15 12.0 4.50 4.85
GRPN 150117P00014000 P 01/17/15 14.0 6.45 6.95
GRPN 150117P00015000 P 01/17/15 15.0 7.45 7.80
GRPN 150117P00017000 P 01/17/15 17.0 9.45 9.95
GRPN 150117P00020000 P 01/17/15 20.0 12.45 12.95
GRPN 150117P00022000 P 01/17/15 22.0 14.45 14.90
GRPN 150417C00001000 C 04/17/15 1.0 6.10 6.60
GRPN 150417C00002000 C 04/17/15 2.0 5.10 5.60
GRPN 150417C00002500 C 04/17/15 2.5 4.60 5.15
GRPN 150417C00003000 C 04/17/15 3.0 4.15 4.65
GRPN 150417C00004000 C 04/17/15 4.0 3.20 3.70
GRPN 150417C00005000 C 04/17/15 5.0 2.47 2.62
GRPN 150417C00006000 C 04/17/15 6.0 1.70 1.98
GRPN 150417C00007000 C 04/17/15 7.0 1.12 1.20
GRPN 150417C00008000 C 04/17/15 8.0 0.73 0.80
GRPN 150417C00009000 C 04/17/15 9.0 0.43 0.48
GRPN 150417C00010000 C 04/17/15 10.0 0.25 0.31
GRPN 150417C00011000 C 04/17/15 11.0 0.08 0.25
GRPN 150417C00012000 C 04/17/15 12.0 0.02 0.23
GRPN 150417C00014000 C 04/17/15 14.0 0.00 0.16
GRPN 150417P00001000 P 04/17/15 1.0 0.00 0.03
GRPN 150417P00002000 P 04/17/15 2.0 0.00 0.09
GRPN 150417P00002500 P 04/17/15 2.5 0.00 0.11
GRPN 150417P00003000 P 04/17/15 3.0 0.00 0.10
GRPN 150417P00004000 P 04/17/15 4.0 0.01 0.10
GRPN 150417P00005000 P 04/17/15 5.0 0.16 0.22
GRPN 150417P00006000 P 04/17/15 6.0 0.40 0.55
GRPN 150417P00007000 P 04/17/15 7.0 0.78 0.95
GRPN 150417P00008000 P 04/17/15 8.0 1.36 1.52
GRPN 150417P00009000 P 04/17/15 9.0 1.96 2.27
GRPN 150417P00010000 P 04/17/15 10.0 2.77 3.00
GRPN 150417P00011000 P 04/17/15 11.0 3.60 4.10
GRPN 150417P00012000 P 04/17/15 12.0 4.55 5.05
GRPN 150417P00014000 P 04/17/15 14.0 6.45 6.95
GRPN 160115C00002500 C 01/15/16 2.5 4.65 5.25
GRPN 160115C00003000 C 01/15/16 3.0 4.20 4.70
GRPN 160115C00005000 C 01/15/16 5.0 2.90 3.05
GRPN 160115C00008000 C 01/15/16 8.0 1.40 1.55
GRPN 160115C00010000 C 01/15/16 10.0 0.79 0.96
GRPN 160115C00012000 C 01/15/16 12.0 0.50 0.65
GRPN 160115C00015000 C 01/15/16 15.0 0.15 0.37
GRPN 160115C00017000 C 01/15/16 17.0 0.10 0.27
GRPN 160115C00020000 C 01/15/16 20.0 0.10 0.29
GRPN 160115C00022000 C 01/15/16 22.0 0.00 0.20
GRPN 160115P00002500 P 01/15/16 2.5 0.00 0.22
GRPN 160115P00003000 P 01/15/16 3.0 0.10 0.28
GRPN 160115P00005000 P 01/15/16 5.0 0.60 0.64
GRPN 160115P00008000 P 01/15/16 8.0 2.02 2.15
GRPN 160115P00010000 P 01/15/16 10.0 3.35 3.60
GRPN 160115P00012000 P 01/15/16 12.0 4.95 5.30
GRPN 160115P00015000 P 01/15/16 15.0 7.65 8.00
GRPN 160115P00017000 P 01/15/16 17.0 9.60 10.15
GRPN 160115P00020000 P 01/15/16 20.0 12.50 13.00
GRPN 160115P00022000 P 01/15/16 22.0 14.45 14.95
GRPN 170120C00002500 C 01/20/17 2.5 4.65 5.80
GRPN 170120C00003000 C 01/20/17 3.0 4.25 5.15
GRPN 170120C00005000 C 01/20/17 5.0 3.30 3.75
GRPN 170120C00007000 C 01/20/17 7.0 2.30 2.65
GRPN 170120C00010000 C 01/20/17 10.0 1.43 1.80
GRPN 170120C00012000 C 01/20/17 12.0 1.00 1.35
GRPN 170120P00002500 P 01/20/17 2.5 0.05 0.46
GRPN 170120P00003000 P 01/20/17 3.0 0.25 0.55
GRPN 170120P00005000 P 01/20/17 5.0 0.84 1.20
GRPN 170120P00007000 P 01/20/17 7.0 1.90 2.20
GRPN 170120P00010000 P 01/20/17 10.0 3.85 4.45
GRPN 170120P00012000 P 01/20/17 12.0 5.35 5.70

OPRA data is delayed 15 minutes.