Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Groupon Inc (GRPN)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 180302C00000500 C Mar 02, 2018 0.5 2.13 6.10
GRPN 180302C00001000 C Mar 02, 2018 1.0 1.45 5.30
GRPN 180302C00001500 C Mar 02, 2018 1.5 0.98 5.00
GRPN 180302C00002000 C Mar 02, 2018 2.0 0.60 4.45
GRPN 180302C00002500 C Mar 02, 2018 2.5 0.17 3.70
GRPN 180302C00003000 C Mar 02, 2018 3.0 0.69 3.20
GRPN 180302C00003500 C Mar 02, 2018 3.5 0.43 2.82
GRPN 180302C00004000 C Mar 02, 2018 4.0 0.39 0.46
GRPN 180302C00004500 C Mar 02, 2018 4.5 0.06 0.10
GRPN 180302C00005000 C Mar 02, 2018 5.0 0.00 0.05
GRPN 180302C00005500 C Mar 02, 2018 5.5 0.00 0.03
GRPN 180302C00006000 C Mar 02, 2018 6.0 0.00 0.17
GRPN 180302C00006500 C Mar 02, 2018 6.5 0.00 0.12
GRPN 180302C00007000 C Mar 02, 2018 7.0 0.00 0.06
GRPN 180302C00007500 C Mar 02, 2018 7.5 0.00 0.10
GRPN 180302C00008000 C Mar 02, 2018 8.0 0.00 0.08
GRPN 180302C00008500 C Mar 02, 2018 8.5 0.00 0.13
GRPN 180302C00009000 C Mar 02, 2018 9.0 0.00 0.05
GRPN 180302C00009500 C Mar 02, 2018 9.5 0.00 0.07
GRPN 180302C00010000 C Mar 02, 2018 10.0 0.00 0.10
GRPN 180302C00011000 C Mar 02, 2018 11.0 0.00 0.11
GRPN 180302P00000500 P Mar 02, 2018 0.5 0.00 0.04
GRPN 180302P00001000 P Mar 02, 2018 1.0 0.00 0.09
GRPN 180302P00001500 P Mar 02, 2018 1.5 0.00 0.08
GRPN 180302P00002000 P Mar 02, 2018 2.0 0.00 0.06
GRPN 180302P00002500 P Mar 02, 2018 2.5 0.00 0.11
GRPN 180302P00003000 P Mar 02, 2018 3.0 0.00 0.14
GRPN 180302P00003500 P Mar 02, 2018 3.5 0.00 0.26
GRPN 180302P00004000 P Mar 02, 2018 4.0 0.00 0.05
GRPN 180302P00004500 P Mar 02, 2018 4.5 0.14 0.19
GRPN 180302P00005000 P Mar 02, 2018 5.0 0.28 2.67
GRPN 180302P00005500 P Mar 02, 2018 5.5 0.52 1.26
GRPN 180302P00006000 P Mar 02, 2018 6.0 0.81 2.08
GRPN 180302P00006500 P Mar 02, 2018 6.5 0.27 4.15
GRPN 180302P00007000 P Mar 02, 2018 7.0 0.77 4.55
GRPN 180302P00007500 P Mar 02, 2018 7.5 1.19 5.40
GRPN 180302P00008000 P Mar 02, 2018 8.0 3.45 3.70
GRPN 180302P00008500 P Mar 02, 2018 8.5 2.30 6.50
GRPN 180302P00009000 P Mar 02, 2018 9.0 2.76 6.65
GRPN 180302P00009500 P Mar 02, 2018 9.5 3.25 7.00
GRPN 180302P00010000 P Mar 02, 2018 10.0 3.80 7.70
GRPN 180302P00011000 P Mar 02, 2018 11.0 4.80 8.60
GRPN 180309C00000500 C Mar 09, 2018 0.5 1.65 6.05
GRPN 180309C00001000 C Mar 09, 2018 1.0 1.50 5.60
GRPN 180309C00001500 C Mar 09, 2018 1.5 0.92 4.80
GRPN 180309C00002000 C Mar 09, 2018 2.0 0.37 4.20
GRPN 180309C00002500 C Mar 09, 2018 2.5 0.21 3.70
GRPN 180309C00003000 C Mar 09, 2018 3.0 0.68 3.20
GRPN 180309C00003500 C Mar 09, 2018 3.5 0.43 2.82
GRPN 180309C00004000 C Mar 09, 2018 4.0 0.43 0.47
GRPN 180309C00004500 C Mar 09, 2018 4.5 0.10 0.13
GRPN 180309C00005000 C Mar 09, 2018 5.0 0.00 0.14
GRPN 180309C00005500 C Mar 09, 2018 5.5 0.00 0.03
GRPN 180309C00006000 C Mar 09, 2018 6.0 0.00 0.18
GRPN 180309C00006500 C Mar 09, 2018 6.5 0.00 0.18
GRPN 180309C00007000 C Mar 09, 2018 7.0 0.00 0.14
GRPN 180309C00007500 C Mar 09, 2018 7.5 0.00 0.13
GRPN 180309C00008000 C Mar 09, 2018 8.0 0.00 0.14
GRPN 180309C00008500 C Mar 09, 2018 8.5 0.00 0.11
GRPN 180309C00009000 C Mar 09, 2018 9.0 0.00 0.13
GRPN 180309C00009500 C Mar 09, 2018 9.5 0.00 0.12
GRPN 180309C00010000 C Mar 09, 2018 10.0 0.00 0.11
GRPN 180309C00010500 C Mar 09, 2018 10.5 0.00 0.12
GRPN 180309C00011000 C Mar 09, 2018 11.0 0.00 0.12
GRPN 180309P00000500 P Mar 09, 2018 0.5 0.00 0.12
GRPN 180309P00001000 P Mar 09, 2018 1.0 0.00 0.13
GRPN 180309P00001500 P Mar 09, 2018 1.5 0.00 0.13
GRPN 180309P00002000 P Mar 09, 2018 2.0 0.00 0.12
GRPN 180309P00002500 P Mar 09, 2018 2.5 0.00 0.15
GRPN 180309P00003000 P Mar 09, 2018 3.0 0.00 0.25
GRPN 180309P00003500 P Mar 09, 2018 3.5 0.00 0.27
GRPN 180309P00004000 P Mar 09, 2018 4.0 0.01 0.32
GRPN 180309P00004500 P Mar 09, 2018 4.5 0.18 0.23
GRPN 180309P00005000 P Mar 09, 2018 5.0 0.56 0.65
GRPN 180309P00005500 P Mar 09, 2018 5.5 1.05 1.15
GRPN 180309P00006000 P Mar 09, 2018 6.0 1.51 1.68
GRPN 180309P00006500 P Mar 09, 2018 6.5 0.25 4.35
GRPN 180309P00007000 P Mar 09, 2018 7.0 0.69 4.50
GRPN 180309P00007500 P Mar 09, 2018 7.5 1.11 5.20
GRPN 180309P00008000 P Mar 09, 2018 8.0 1.77 5.65
GRPN 180309P00008500 P Mar 09, 2018 8.5 2.27 6.50
GRPN 180309P00009000 P Mar 09, 2018 9.0 2.72 6.40
GRPN 180309P00009500 P Mar 09, 2018 9.5 3.10 6.85
GRPN 180309P00010000 P Mar 09, 2018 10.0 3.40 7.75
GRPN 180309P00010500 P Mar 09, 2018 10.5 4.30 8.00
GRPN 180309P00011000 P Mar 09, 2018 11.0 4.30 8.85
GRPN 180316C00000500 C Mar 16, 2018 0.5 2.13 5.85
GRPN 180316C00001000 C Mar 16, 2018 1.0 1.65 5.35
GRPN 180316C00001500 C Mar 16, 2018 1.5 1.00 4.80
GRPN 180316C00002000 C Mar 16, 2018 2.0 2.35 2.47
GRPN 180316C00002500 C Mar 16, 2018 2.5 0.20 3.80
GRPN 180316C00003000 C Mar 16, 2018 3.0 0.25 3.55
GRPN 180316C00003500 C Mar 16, 2018 3.5 0.89 0.98
GRPN 180316C00004000 C Mar 16, 2018 4.0 0.45 0.50
GRPN 180316C00004500 C Mar 16, 2018 4.5 0.14 0.17
GRPN 180316C00005000 C Mar 16, 2018 5.0 0.03 0.05
GRPN 180316C00005500 C Mar 16, 2018 5.5 0.00 0.08
GRPN 180316C00006000 C Mar 16, 2018 6.0 0.00 0.03
GRPN 180316C00006500 C Mar 16, 2018 6.5 0.00 0.12
GRPN 180316C00007000 C Mar 16, 2018 7.0 0.00 0.04
GRPN 180316C00007500 C Mar 16, 2018 7.5 0.00 0.06
GRPN 180316C00008000 C Mar 16, 2018 8.0 0.01 0.10
GRPN 180316C00008500 C Mar 16, 2018 8.5 0.00 0.09
GRPN 180316C00009000 C Mar 16, 2018 9.0 0.01 0.08
GRPN 180316C00010000 C Mar 16, 2018 10.0 0.00 0.08
GRPN 180316P00000500 P Mar 16, 2018 0.5 0.00 0.08
GRPN 180316P00001000 P Mar 16, 2018 1.0 0.00 0.04
GRPN 180316P00001500 P Mar 16, 2018 1.5 0.00 0.09
GRPN 180316P00002000 P Mar 16, 2018 2.0 0.00 0.07
GRPN 180316P00002500 P Mar 16, 2018 2.5 0.00 0.08
GRPN 180316P00003000 P Mar 16, 2018 3.0 0.00 0.08
GRPN 180316P00003500 P Mar 16, 2018 3.5 0.00 0.08
GRPN 180316P00004000 P Mar 16, 2018 4.0 0.05 0.08
GRPN 180316P00004500 P Mar 16, 2018 4.5 0.22 0.25
GRPN 180316P00005000 P Mar 16, 2018 5.0 0.58 0.64
GRPN 180316P00005500 P Mar 16, 2018 5.5 0.15 3.40
GRPN 180316P00006000 P Mar 16, 2018 6.0 1.53 1.68
GRPN 180316P00006500 P Mar 16, 2018 6.5 0.35 3.95
GRPN 180316P00007000 P Mar 16, 2018 7.0 0.70 4.65
GRPN 180316P00007500 P Mar 16, 2018 7.5 1.13 5.15
GRPN 180316P00008000 P Mar 16, 2018 8.0 1.64 5.85
GRPN 180316P00008500 P Mar 16, 2018 8.5 2.18 5.85
GRPN 180316P00009000 P Mar 16, 2018 9.0 2.55 6.70
GRPN 180316P00010000 P Mar 16, 2018 10.0 3.55 7.60
GRPN 180323C00000500 C Mar 23, 2018 0.5 1.97 6.05
GRPN 180323C00001000 C Mar 23, 2018 1.0 1.42 5.55
GRPN 180323C00001500 C Mar 23, 2018 1.5 1.07 4.80
GRPN 180323C00002000 C Mar 23, 2018 2.0 0.63 4.25
GRPN 180323C00002500 C Mar 23, 2018 2.5 0.17 3.60
GRPN 180323C00003000 C Mar 23, 2018 3.0 0.00 3.45
GRPN 180323C00003500 C Mar 23, 2018 3.5 0.89 0.98
GRPN 180323C00004000 C Mar 23, 2018 4.0 0.46 0.52
GRPN 180323C00004500 C Mar 23, 2018 4.5 0.14 0.21
GRPN 180323C00005000 C Mar 23, 2018 5.0 0.03 0.08
GRPN 180323C00005500 C Mar 23, 2018 5.5 0.00 0.28
GRPN 180323C00006000 C Mar 23, 2018 6.0 0.00 0.25
GRPN 180323C00006500 C Mar 23, 2018 6.5 0.00 0.23
GRPN 180323C00007000 C Mar 23, 2018 7.0 0.00 0.21
GRPN 180323C00007500 C Mar 23, 2018 7.5 0.00 0.19
GRPN 180323C00008000 C Mar 23, 2018 8.0 0.00 0.16
GRPN 180323C00008500 C Mar 23, 2018 8.5 0.00 0.15
GRPN 180323C00009000 C Mar 23, 2018 9.0 0.00 0.15
GRPN 180323C00009500 C Mar 23, 2018 9.5 0.00 0.12
GRPN 180323C00010000 C Mar 23, 2018 10.0 0.00 0.12
GRPN 180323C00010500 C Mar 23, 2018 10.5 0.00 0.13
GRPN 180323P00000500 P Mar 23, 2018 0.5 0.00 0.13
GRPN 180323P00001000 P Mar 23, 2018 1.0 0.00 0.12
GRPN 180323P00001500 P Mar 23, 2018 1.5 0.00 0.13
GRPN 180323P00002000 P Mar 23, 2018 2.0 0.00 0.16
GRPN 180323P00002500 P Mar 23, 2018 2.5 0.00 0.20
GRPN 180323P00003000 P Mar 23, 2018 3.0 0.00 0.27
GRPN 180323P00003500 P Mar 23, 2018 3.5 0.00 0.33
GRPN 180323P00004000 P Mar 23, 2018 4.0 0.06 0.11
GRPN 180323P00004500 P Mar 23, 2018 4.5 0.24 0.31
GRPN 180323P00005000 P Mar 23, 2018 5.0 0.21 0.72
GRPN 180323P00005500 P Mar 23, 2018 5.5 0.00 4.30
GRPN 180323P00006000 P Mar 23, 2018 6.0 0.25 3.80
GRPN 180323P00006500 P Mar 23, 2018 6.5 0.28 4.05
GRPN 180323P00007000 P Mar 23, 2018 7.0 0.68 4.30
GRPN 180323P00007500 P Mar 23, 2018 7.5 1.19 5.40
GRPN 180323P00008000 P Mar 23, 2018 8.0 1.86 5.60
GRPN 180323P00008500 P Mar 23, 2018 8.5 2.20 6.10
GRPN 180323P00009000 P Mar 23, 2018 9.0 2.85 6.60
GRPN 180323P00009500 P Mar 23, 2018 9.5 3.35 7.10
GRPN 180323P00010000 P Mar 23, 2018 10.0 3.75 7.60
GRPN 180323P00010500 P Mar 23, 2018 10.5 4.30 8.10
GRPN 180329C00000500 C Mar 29, 2018 0.5 2.01 5.95
GRPN 180329C00001000 C Mar 29, 2018 1.0 1.39 5.35
GRPN 180329C00001500 C Mar 29, 2018 1.5 1.16 4.80
GRPN 180329C00002000 C Mar 29, 2018 2.0 0.67 4.20
GRPN 180329C00002500 C Mar 29, 2018 2.5 0.23 3.60
GRPN 180329C00003000 C Mar 29, 2018 3.0 0.00 3.30
GRPN 180329C00003500 C Mar 29, 2018 3.5 0.48 1.35
GRPN 180329C00004000 C Mar 29, 2018 4.0 0.47 0.64
GRPN 180329C00004500 C Mar 29, 2018 4.5 0.16 0.24
GRPN 180329C00005000 C Mar 29, 2018 5.0 0.04 0.10
GRPN 180329C00005500 C Mar 29, 2018 5.5 0.00 0.32
GRPN 180329C00006000 C Mar 29, 2018 6.0 0.00 0.04
GRPN 180329C00006500 C Mar 29, 2018 6.5 0.00 0.23
GRPN 180329C00007000 C Mar 29, 2018 7.0 0.00 0.13
GRPN 180329C00007500 C Mar 29, 2018 7.5 0.00 0.20
GRPN 180329C00008000 C Mar 29, 2018 8.0 0.00 0.18
GRPN 180329C00008500 C Mar 29, 2018 8.5 0.00 0.16
GRPN 180329C00009000 C Mar 29, 2018 9.0 0.00 0.14
GRPN 180329C00009500 C Mar 29, 2018 9.5 0.00 0.14
GRPN 180329C00010000 C Mar 29, 2018 10.0 0.00 0.14
GRPN 180329P00000500 P Mar 29, 2018 0.5 0.00 0.12
GRPN 180329P00001000 P Mar 29, 2018 1.0 0.00 0.13
GRPN 180329P00001500 P Mar 29, 2018 1.5 0.00 0.13
GRPN 180329P00002000 P Mar 29, 2018 2.0 0.00 0.16
GRPN 180329P00002500 P Mar 29, 2018 2.5 0.00 0.05
GRPN 180329P00003000 P Mar 29, 2018 3.0 0.00 0.06
GRPN 180329P00003500 P Mar 29, 2018 3.5 0.00 0.35
GRPN 180329P00004000 P Mar 29, 2018 4.0 0.08 0.12
GRPN 180329P00004500 P Mar 29, 2018 4.5 0.25 0.32
GRPN 180329P00005000 P Mar 29, 2018 5.0 0.26 0.67
GRPN 180329P00005500 P Mar 29, 2018 5.5 0.78 1.55
GRPN 180329P00006000 P Mar 29, 2018 6.0 0.07 3.25
GRPN 180329P00006500 P Mar 29, 2018 6.5 0.30 3.75
GRPN 180329P00007000 P Mar 29, 2018 7.0 0.70 4.25
GRPN 180329P00007500 P Mar 29, 2018 7.5 1.28 5.10
GRPN 180329P00008000 P Mar 29, 2018 8.0 1.72 5.70
GRPN 180329P00008500 P Mar 29, 2018 8.5 2.21 5.85
GRPN 180329P00009000 P Mar 29, 2018 9.0 2.30 6.75
GRPN 180329P00009500 P Mar 29, 2018 9.5 3.00 7.35
GRPN 180329P00010000 P Mar 29, 2018 10.0 3.30 7.65
GRPN 180406C00000500 C Apr 06, 2018 0.5 1.65 6.00
GRPN 180406C00001000 C Apr 06, 2018 1.0 1.00 5.60
GRPN 180406C00001500 C Apr 06, 2018 1.5 1.05 4.70
GRPN 180406C00002000 C Apr 06, 2018 2.0 0.61 4.30
GRPN 180406C00002500 C Apr 06, 2018 2.5 0.16 3.65
GRPN 180406C00003000 C Apr 06, 2018 3.0 0.00 3.15
GRPN 180406C00003500 C Apr 06, 2018 3.5 0.89 0.98
GRPN 180406C00004000 C Apr 06, 2018 4.0 0.11 0.82
GRPN 180406C00004500 C Apr 06, 2018 4.5 0.20 0.28
GRPN 180406C00005000 C Apr 06, 2018 5.0 0.06 0.14
GRPN 180406C00005500 C Apr 06, 2018 5.5 0.00 0.14
GRPN 180406C00006000 C Apr 06, 2018 6.0 0.00 0.04
GRPN 180406C00006500 C Apr 06, 2018 6.5 0.00 0.17
GRPN 180406C00007000 C Apr 06, 2018 7.0 0.00 0.22
GRPN 180406C00007500 C Apr 06, 2018 7.5 0.00 0.20
GRPN 180406C00008000 C Apr 06, 2018 8.0 0.00 0.19
GRPN 180406C00008500 C Apr 06, 2018 8.5 0.00 0.18
GRPN 180406P00000500 P Apr 06, 2018 0.5 0.00 0.13
GRPN 180406P00001000 P Apr 06, 2018 1.0 0.00 0.11
GRPN 180406P00001500 P Apr 06, 2018 1.5 0.00 0.14
GRPN 180406P00002000 P Apr 06, 2018 2.0 0.00 0.17
GRPN 180406P00002500 P Apr 06, 2018 2.5 0.00 0.07
GRPN 180406P00003000 P Apr 06, 2018 3.0 0.00 0.07
GRPN 180406P00003500 P Apr 06, 2018 3.5 0.00 0.30
GRPN 180406P00004000 P Apr 06, 2018 4.0 0.08 0.47
GRPN 180406P00004500 P Apr 06, 2018 4.5 0.25 0.36
GRPN 180406P00005000 P Apr 06, 2018 5.0 0.50 0.82
GRPN 180406P00005500 P Apr 06, 2018 5.5 0.78 1.56
GRPN 180406P00006000 P Apr 06, 2018 6.0 0.00 3.30
GRPN 180406P00006500 P Apr 06, 2018 6.5 0.23 3.80
GRPN 180406P00007000 P Apr 06, 2018 7.0 0.69 4.40
GRPN 180406P00007500 P Apr 06, 2018 7.5 1.00 5.40
GRPN 180406P00008000 P Apr 06, 2018 8.0 1.48 6.00
GRPN 180406P00008500 P Apr 06, 2018 8.5 2.10 6.50
GRPN 180420C00000500 C Apr 20, 2018 0.5 2.06 5.85
GRPN 180420C00001000 C Apr 20, 2018 1.0 1.57 5.75
GRPN 180420C00001500 C Apr 20, 2018 1.5 2.19 3.20
GRPN 180420C00002000 C Apr 20, 2018 2.0 0.67 4.15
GRPN 180420C00002500 C Apr 20, 2018 2.5 0.23 3.65
GRPN 180420C00003000 C Apr 20, 2018 3.0 0.26 3.25
GRPN 180420C00003500 C Apr 20, 2018 3.5 0.93 1.01
GRPN 180420C00004000 C Apr 20, 2018 4.0 0.52 0.58
GRPN 180420C00004500 C Apr 20, 2018 4.5 0.25 0.30
GRPN 180420C00005000 C Apr 20, 2018 5.0 0.10 0.14
GRPN 180420C00005500 C Apr 20, 2018 5.5 0.06 0.10
GRPN 180420C00006000 C Apr 20, 2018 6.0 0.04 0.07
GRPN 180420C00007000 C Apr 20, 2018 7.0 0.00 0.06
GRPN 180420C00008000 C Apr 20, 2018 8.0 0.00 0.05
GRPN 180420C00009000 C Apr 20, 2018 9.0 0.00 0.15
GRPN 180420C00010000 C Apr 20, 2018 10.0 0.00 0.14
GRPN 180420P00000500 P Apr 20, 2018 0.5 0.00 0.09
GRPN 180420P00001000 P Apr 20, 2018 1.0 0.00 0.11
GRPN 180420P00001500 P Apr 20, 2018 1.5 0.00 0.08
GRPN 180420P00002000 P Apr 20, 2018 2.0 0.00 0.19
GRPN 180420P00002500 P Apr 20, 2018 2.5 0.00 0.08
GRPN 180420P00003000 P Apr 20, 2018 3.0 0.00 0.04
GRPN 180420P00003500 P Apr 20, 2018 3.5 0.03 0.07
GRPN 180420P00004000 P Apr 20, 2018 4.0 0.12 0.15
GRPN 180420P00004500 P Apr 20, 2018 4.5 0.33 0.37
GRPN 180420P00005000 P Apr 20, 2018 5.0 0.64 0.72
GRPN 180420P00005500 P Apr 20, 2018 5.5 1.04 1.19
GRPN 180420P00006000 P Apr 20, 2018 6.0 0.78 2.45
GRPN 180420P00007000 P Apr 20, 2018 7.0 0.77 4.40
GRPN 180420P00008000 P Apr 20, 2018 8.0 1.71 5.20
GRPN 180420P00009000 P Apr 20, 2018 9.0 2.68 6.30
GRPN 180420P00010000 P Apr 20, 2018 10.0 3.75 7.30
GRPN 180518C00000500 C May 18, 2018 0.5 2.05 5.85
GRPN 180518C00001000 C May 18, 2018 1.0 1.59 5.35
GRPN 180518C00001500 C May 18, 2018 1.5 2.16 3.30
GRPN 180518C00002000 C May 18, 2018 2.0 0.51 4.10
GRPN 180518C00002500 C May 18, 2018 2.5 0.16 3.75
GRPN 180518C00003000 C May 18, 2018 3.0 1.38 1.55
GRPN 180518C00003500 C May 18, 2018 3.5 0.99 1.12
GRPN 180518C00004000 C May 18, 2018 4.0 0.67 0.75
GRPN 180518C00004500 C May 18, 2018 4.5 0.41 0.46
GRPN 180518C00005000 C May 18, 2018 5.0 0.24 0.27
GRPN 180518C00005500 C May 18, 2018 5.5 0.12 0.15
GRPN 180518C00006000 C May 18, 2018 6.0 0.07 0.11
GRPN 180518C00007000 C May 18, 2018 7.0 0.00 0.25
GRPN 180518C00008000 C May 18, 2018 8.0 0.00 0.30
GRPN 180518C00009000 C May 18, 2018 9.0 0.00 0.04
GRPN 180518P00000500 P May 18, 2018 0.5 0.00 0.08
GRPN 180518P00001000 P May 18, 2018 1.0 0.00 0.04
GRPN 180518P00001500 P May 18, 2018 1.5 0.00 0.06
GRPN 180518P00002000 P May 18, 2018 2.0 0.00 0.07
GRPN 180518P00002500 P May 18, 2018 2.5 0.00 0.24
GRPN 180518P00003000 P May 18, 2018 3.0 0.04 0.07
GRPN 180518P00003500 P May 18, 2018 3.5 0.12 0.16
GRPN 180518P00004000 P May 18, 2018 4.0 0.26 0.29
GRPN 180518P00004500 P May 18, 2018 4.5 0.49 0.54
GRPN 180518P00005000 P May 18, 2018 5.0 0.81 0.85
GRPN 180518P00005500 P May 18, 2018 5.5 1.18 1.25
GRPN 180518P00006000 P May 18, 2018 6.0 1.59 1.69
GRPN 180518P00007000 P May 18, 2018 7.0 2.20 3.40
GRPN 180518P00008000 P May 18, 2018 8.0 1.68 5.55
GRPN 180518P00009000 P May 18, 2018 9.0 2.71 6.65
GRPN 180720C00001000 C Jul 20, 2018 1.0 1.48 5.60
GRPN 180720C00002000 C Jul 20, 2018 2.0 0.60 4.10
GRPN 180720C00002500 C Jul 20, 2018 2.5 0.28 3.75
GRPN 180720C00003000 C Jul 20, 2018 3.0 0.95 2.10
GRPN 180720C00003500 C Jul 20, 2018 3.5 1.08 1.28
GRPN 180720C00004000 C Jul 20, 2018 4.0 0.76 0.90
GRPN 180720C00004500 C Jul 20, 2018 4.5 0.50 0.57
GRPN 180720C00005000 C Jul 20, 2018 5.0 0.32 0.38
GRPN 180720C00005500 C Jul 20, 2018 5.5 0.18 0.27
GRPN 180720C00006000 C Jul 20, 2018 6.0 0.12 0.17
GRPN 180720C00007000 C Jul 20, 2018 7.0 0.04 0.09
GRPN 180720C00008000 C Jul 20, 2018 8.0 0.00 0.28
GRPN 180720C00009000 C Jul 20, 2018 9.0 0.00 0.12
GRPN 180720C00010000 C Jul 20, 2018 10.0 0.00 0.30
GRPN 180720C00011000 C Jul 20, 2018 11.0 0.00 0.26
GRPN 180720P00001000 P Jul 20, 2018 1.0 0.00 0.08
GRPN 180720P00002000 P Jul 20, 2018 2.0 0.00 0.13
GRPN 180720P00002500 P Jul 20, 2018 2.5 0.00 0.41
GRPN 180720P00003000 P Jul 20, 2018 3.0 0.06 0.50
GRPN 180720P00003500 P Jul 20, 2018 3.5 0.15 0.23
GRPN 180720P00004000 P Jul 20, 2018 4.0 0.32 0.39
GRPN 180720P00004500 P Jul 20, 2018 4.5 0.56 0.64
GRPN 180720P00005000 P Jul 20, 2018 5.0 0.86 0.95
GRPN 180720P00005500 P Jul 20, 2018 5.5 1.24 1.32
GRPN 180720P00006000 P Jul 20, 2018 6.0 1.63 1.73
GRPN 180720P00007000 P Jul 20, 2018 7.0 2.48 3.20
GRPN 180720P00008000 P Jul 20, 2018 8.0 1.61 5.65
GRPN 180720P00009000 P Jul 20, 2018 9.0 2.66 6.50
GRPN 180720P00010000 P Jul 20, 2018 10.0 3.55 7.55
GRPN 180720P00011000 P Jul 20, 2018 11.0 4.45 8.70
GRPN 181019C00000500 C Oct 19, 2018 0.5 2.14 6.00
GRPN 181019C00001000 C Oct 19, 2018 1.0 1.62 5.25
GRPN 181019C00001500 C Oct 19, 2018 1.5 0.99 4.95
GRPN 181019C00002000 C Oct 19, 2018 2.0 0.56 4.50
GRPN 181019C00002500 C Oct 19, 2018 2.5 1.62 2.30
GRPN 181019C00003000 C Oct 19, 2018 3.0 1.34 2.30
GRPN 181019C00003500 C Oct 19, 2018 3.5 1.15 1.90
GRPN 181019C00004000 C Oct 19, 2018 4.0 0.90 1.05
GRPN 181019C00004500 C Oct 19, 2018 4.5 0.65 0.85
GRPN 181019C00005000 C Oct 19, 2018 5.0 0.46 0.67
GRPN 181019C00005500 C Oct 19, 2018 5.5 0.32 0.55
GRPN 181019C00006000 C Oct 19, 2018 6.0 0.22 0.41
GRPN 181019C00007000 C Oct 19, 2018 7.0 0.11 0.27
GRPN 181019C00008000 C Oct 19, 2018 8.0 0.03 0.58
GRPN 181019C00009000 C Oct 19, 2018 9.0 0.00 0.14
GRPN 181019P00000500 P Oct 19, 2018 0.5 0.00 0.11
GRPN 181019P00001000 P Oct 19, 2018 1.0 0.00 0.21
GRPN 181019P00001500 P Oct 19, 2018 1.5 0.00 0.12
GRPN 181019P00002000 P Oct 19, 2018 2.0 0.00 0.13
GRPN 181019P00002500 P Oct 19, 2018 2.5 0.00 0.38
GRPN 181019P00003000 P Oct 19, 2018 3.0 0.13 0.41
GRPN 181019P00003500 P Oct 19, 2018 3.5 0.25 0.39
GRPN 181019P00004000 P Oct 19, 2018 4.0 0.45 0.60
GRPN 181019P00004500 P Oct 19, 2018 4.5 0.69 0.86
GRPN 181019P00005000 P Oct 19, 2018 5.0 0.60 1.18
GRPN 181019P00005500 P Oct 19, 2018 5.5 1.34 1.56
GRPN 181019P00006000 P Oct 19, 2018 6.0 1.45 1.91
GRPN 181019P00007000 P Oct 19, 2018 7.0 2.56 3.25
GRPN 181019P00008000 P Oct 19, 2018 8.0 3.05 4.15
GRPN 181019P00009000 P Oct 19, 2018 9.0 2.63 6.55
GRPN 190118C00001000 C Jan 18, 2019 1.0 2.05 4.45
GRPN 190118C00001500 C Jan 18, 2019 1.5 2.00 4.40
GRPN 190118C00002000 C Jan 18, 2019 2.0 1.61 3.05
GRPN 190118C00002500 C Jan 18, 2019 2.5 1.84 2.83
GRPN 190118C00003000 C Jan 18, 2019 3.0 1.50 2.44
GRPN 190118C00003500 C Jan 18, 2019 3.5 1.20 2.04
GRPN 190118C00004000 C Jan 18, 2019 4.0 1.03 1.75
GRPN 190118C00004500 C Jan 18, 2019 4.5 0.79 1.52
GRPN 190118C00005000 C Jan 18, 2019 5.0 0.66 0.91
GRPN 190118C00005500 C Jan 18, 2019 5.5 0.46 0.58
GRPN 190118C00007000 C Jan 18, 2019 7.0 0.20 0.30
GRPN 190118C00010000 C Jan 18, 2019 10.0 0.02 0.10
GRPN 190118P00001000 P Jan 18, 2019 1.0 0.00 0.11
GRPN 190118P00001500 P Jan 18, 2019 1.5 0.00 0.37
GRPN 190118P00002000 P Jan 18, 2019 2.0 0.00 0.15
GRPN 190118P00002500 P Jan 18, 2019 2.5 0.05 0.23
GRPN 190118P00003000 P Jan 18, 2019 3.0 0.21 0.43
GRPN 190118P00003500 P Jan 18, 2019 3.5 0.09 0.85
GRPN 190118P00004000 P Jan 18, 2019 4.0 0.55 1.07
GRPN 190118P00004500 P Jan 18, 2019 4.5 0.80 1.01
GRPN 190118P00005000 P Jan 18, 2019 5.0 1.04 1.81
GRPN 190118P00005500 P Jan 18, 2019 5.5 1.15 1.70
GRPN 190118P00007000 P Jan 18, 2019 7.0 2.65 2.96
GRPN 190118P00010000 P Jan 18, 2019 10.0 5.05 6.20
GRPN 200117C00000500 C Jan 17, 2020 0.5 1.50 6.30
GRPN 200117C00001000 C Jan 17, 2020 1.0 2.15 4.55
GRPN 200117C00001500 C Jan 17, 2020 1.5 0.70 5.50
GRPN 200117C00002000 C Jan 17, 2020 2.0 1.91 3.40
GRPN 200117C00002500 C Jan 17, 2020 2.5 1.57 2.95
GRPN 200117C00003000 C Jan 17, 2020 3.0 1.28 2.62
GRPN 200117C00003500 C Jan 17, 2020 3.5 1.45 2.35
GRPN 200117C00004000 C Jan 17, 2020 4.0 1.00 2.05
GRPN 200117C00004500 C Jan 17, 2020 4.5 0.70 1.55
GRPN 200117C00005000 C Jan 17, 2020 5.0 0.55 1.85
GRPN 200117C00005500 C Jan 17, 2020 5.5 0.35 1.25
GRPN 200117C00007000 C Jan 17, 2020 7.0 0.50 1.44
GRPN 200117C00010000 C Jan 17, 2020 10.0 0.10 0.50
GRPN 200117P00000500 P Jan 17, 2020 0.5 0.02 0.28
GRPN 200117P00001000 P Jan 17, 2020 1.0 0.00 0.20
GRPN 200117P00001500 P Jan 17, 2020 1.5 0.00 0.44
GRPN 200117P00002000 P Jan 17, 2020 2.0 0.02 0.63
GRPN 200117P00002500 P Jan 17, 2020 2.5 0.08 0.61
GRPN 200117P00003000 P Jan 17, 2020 3.0 0.19 0.81
GRPN 200117P00003500 P Jan 17, 2020 3.5 0.41 1.04
GRPN 200117P00004000 P Jan 17, 2020 4.0 0.66 1.35
GRPN 200117P00004500 P Jan 17, 2020 4.5 0.95 1.60
GRPN 200117P00005000 P Jan 17, 2020 5.0 1.22 1.65
GRPN 200117P00005500 P Jan 17, 2020 5.5 1.50 2.36
GRPN 200117P00007000 P Jan 17, 2020 7.0 2.38 3.70
GRPN 200117P00010000 P Jan 17, 2020 10.0 5.35 6.35
OPRA data is delayed 15 minutes.