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 (2016-02-12)Premium Content

Groupon Inc (GRPN)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 160506C00000500 C 05/06/16 0.5 2.55 2.95
GRPN 160506C00001000 C 05/06/16 1.0 2.01 2.81
GRPN 160506C00001500 C 05/06/16 1.5 1.57 2.07
GRPN 160506C00002000 C 05/06/16 2.0 1.17 1.63
GRPN 160506C00002500 C 05/06/16 2.5 0.62 1.16
GRPN 160506C00003000 C 05/06/16 3.0 0.13 0.54
GRPN 160506C00003500 C 05/06/16 3.5 0.00 0.03
GRPN 160506C00004000 C 05/06/16 4.0 0.00 0.01
GRPN 160506C00004500 C 05/06/16 4.5 0.00 0.01
GRPN 160506C00005000 C 05/06/16 5.0 0.00 0.02
GRPN 160506C00005500 C 05/06/16 5.5 0.00 0.02
GRPN 160506C00006000 C 05/06/16 6.0 0.00 0.02
GRPN 160506C00006500 C 05/06/16 6.5 0.00 0.03
GRPN 160506C00007000 C 05/06/16 7.0 0.00 0.02
GRPN 160506C00007500 C 05/06/16 7.5 0.00 0.03
GRPN 160506C00008000 C 05/06/16 8.0 0.00 0.03
GRPN 160506C00008500 C 05/06/16 8.5 0.00 0.03
GRPN 160506P00000500 P 05/06/16 0.5 0.00 0.03
GRPN 160506P00001000 P 05/06/16 1.0 0.00 0.03
GRPN 160506P00001500 P 05/06/16 1.5 0.00 0.03
GRPN 160506P00002000 P 05/06/16 2.0 0.00 0.02
GRPN 160506P00002500 P 05/06/16 2.5 0.00 0.04
GRPN 160506P00003000 P 05/06/16 3.0 0.00 0.03
GRPN 160506P00003500 P 05/06/16 3.5 0.22 0.27
GRPN 160506P00004000 P 05/06/16 4.0 0.64 0.80
GRPN 160506P00004500 P 05/06/16 4.5 1.05 1.40
GRPN 160506P00005000 P 05/06/16 5.0 1.33 1.87
GRPN 160506P00005500 P 05/06/16 5.5 1.82 2.41
GRPN 160506P00006000 P 05/06/16 6.0 2.20 2.84
GRPN 160506P00006500 P 05/06/16 6.5 2.70 3.35
GRPN 160506P00007000 P 05/06/16 7.0 3.20 3.85
GRPN 160506P00007500 P 05/06/16 7.5 3.70 4.35
GRPN 160506P00008000 P 05/06/16 8.0 4.20 5.00
GRPN 160506P00008500 P 05/06/16 8.5 3.70 5.75
GRPN 160513C00000500 C 05/13/16 0.5 2.55 3.10
GRPN 160513C00001000 C 05/13/16 1.0 2.03 2.45
GRPN 160513C00001500 C 05/13/16 1.5 1.66 2.06
GRPN 160513C00002000 C 05/13/16 2.0 1.18 1.45
GRPN 160513C00002500 C 05/13/16 2.5 0.68 1.15
GRPN 160513C00003000 C 05/13/16 3.0 0.20 0.55
GRPN 160513C00003500 C 05/13/16 3.5 0.03 0.08
GRPN 160513C00004000 C 05/13/16 4.0 0.00 0.05
GRPN 160513C00004500 C 05/13/16 4.5 0.00 0.03
GRPN 160513C00005000 C 05/13/16 5.0 0.00 0.03
GRPN 160513C00005500 C 05/13/16 5.5 0.00 0.07
GRPN 160513C00006000 C 05/13/16 6.0 0.00 0.04
GRPN 160513C00006500 C 05/13/16 6.5 0.00 0.03
GRPN 160513C00007000 C 05/13/16 7.0 0.00 0.03
GRPN 160513C00007500 C 05/13/16 7.5 0.00 0.03
GRPN 160513C00008000 C 05/13/16 8.0 0.00 0.03
GRPN 160513C00008500 C 05/13/16 8.5 0.00 0.03
GRPN 160513P00000500 P 05/13/16 0.5 0.00 0.03
GRPN 160513P00001000 P 05/13/16 1.0 0.00 0.03
GRPN 160513P00001500 P 05/13/16 1.5 0.00 0.03
GRPN 160513P00002000 P 05/13/16 2.0 0.00 0.08
GRPN 160513P00002500 P 05/13/16 2.5 0.00 0.05
GRPN 160513P00003000 P 05/13/16 3.0 0.02 0.07
GRPN 160513P00003500 P 05/13/16 3.5 0.24 0.30
GRPN 160513P00004000 P 05/13/16 4.0 0.37 0.86
GRPN 160513P00004500 P 05/13/16 4.5 1.15 1.33
GRPN 160513P00005000 P 05/13/16 5.0 1.35 1.81
GRPN 160513P00005500 P 05/13/16 5.5 1.85 2.35
GRPN 160513P00006000 P 05/13/16 6.0 1.24 3.00
GRPN 160513P00006500 P 05/13/16 6.5 2.70 3.35
GRPN 160513P00007000 P 05/13/16 7.0 3.20 3.85
GRPN 160513P00007500 P 05/13/16 7.5 3.70 4.35
GRPN 160513P00008000 P 05/13/16 8.0 4.20 5.00
GRPN 160513P00008500 P 05/13/16 8.5 3.60 5.50
GRPN 160520C00000500 C 05/20/16 0.5 2.55 2.95
GRPN 160520C00001000 C 05/20/16 1.0 2.03 2.81
GRPN 160520C00001500 C 05/20/16 1.5 1.68 1.95
GRPN 160520C00002000 C 05/20/16 2.0 1.18 1.65
GRPN 160520C00002500 C 05/20/16 2.5 0.73 1.04
GRPN 160520C00003000 C 05/20/16 3.0 0.29 0.55
GRPN 160520C00003500 C 05/20/16 3.5 0.07 0.10
GRPN 160520C00004000 C 05/20/16 4.0 0.03 0.05
GRPN 160520C00004500 C 05/20/16 4.5 0.01 0.03
GRPN 160520C00005000 C 05/20/16 5.0 0.01 0.03
GRPN 160520C00005500 C 05/20/16 5.5 0.00 0.05
GRPN 160520C00006000 C 05/20/16 6.0 0.01 0.05
GRPN 160520C00006500 C 05/20/16 6.5 0.00 0.05
GRPN 160520C00007000 C 05/20/16 7.0 0.00 0.05
GRPN 160520C00007500 C 05/20/16 7.5 0.00 0.05
GRPN 160520C00008000 C 05/20/16 8.0 0.00 0.21
GRPN 160520C00008500 C 05/20/16 8.5 0.00 0.05
GRPN 160520C00009000 C 05/20/16 9.0 0.00 0.21
GRPN 160520C00010000 C 05/20/16 10.0 0.00 0.21
GRPN 160520P00000500 P 05/20/16 0.5 0.00 0.21
GRPN 160520P00001000 P 05/20/16 1.0 0.00 0.21
GRPN 160520P00001500 P 05/20/16 1.5 0.00 0.22
GRPN 160520P00002000 P 05/20/16 2.0 0.00 0.05
GRPN 160520P00002500 P 05/20/16 2.5 0.00 0.05
GRPN 160520P00003000 P 05/20/16 3.0 0.06 0.09
GRPN 160520P00003500 P 05/20/16 3.5 0.30 0.33
GRPN 160520P00004000 P 05/20/16 4.0 0.69 0.80
GRPN 160520P00004500 P 05/20/16 4.5 1.20 1.30
GRPN 160520P00005000 P 05/20/16 5.0 1.47 1.79
GRPN 160520P00005500 P 05/20/16 5.5 1.97 2.29
GRPN 160520P00006000 P 05/20/16 6.0 2.45 2.81
GRPN 160520P00006500 P 05/20/16 6.5 2.84 3.35
GRPN 160520P00007000 P 05/20/16 7.0 3.20 4.00
GRPN 160520P00007500 P 05/20/16 7.5 2.70 4.35
GRPN 160520P00008000 P 05/20/16 8.0 4.20 5.00
GRPN 160520P00008500 P 05/20/16 8.5 4.70 5.50
GRPN 160520P00009000 P 05/20/16 9.0 3.95 6.10
GRPN 160520P00010000 P 05/20/16 10.0 4.95 7.10
GRPN 160527C00000500 C 05/27/16 0.5 2.55 2.95
GRPN 160527C00001000 C 05/27/16 1.0 2.02 2.81
GRPN 160527C00001500 C 05/27/16 1.5 1.68 2.16
GRPN 160527C00002000 C 05/27/16 2.0 1.17 1.66
GRPN 160527C00002500 C 05/27/16 2.5 0.70 0.93
GRPN 160527C00003000 C 05/27/16 3.0 0.29 0.47
GRPN 160527C00003500 C 05/27/16 3.5 0.11 0.13
GRPN 160527C00004000 C 05/27/16 4.0 0.02 0.07
GRPN 160527C00004500 C 05/27/16 4.5 0.00 0.07
GRPN 160527C00005000 C 05/27/16 5.0 0.00 0.06
GRPN 160527C00005500 C 05/27/16 5.5 0.00 0.20
GRPN 160527C00006000 C 05/27/16 6.0 0.00 0.11
GRPN 160527C00006500 C 05/27/16 6.5 0.00 0.12
GRPN 160527C00007000 C 05/27/16 7.0 0.00 0.11
GRPN 160527C00007500 C 05/27/16 7.5 0.00 0.07
GRPN 160527C00008000 C 05/27/16 8.0 0.00 0.05
GRPN 160527C00008500 C 05/27/16 8.5 0.00 0.04
GRPN 160527P00000500 P 05/27/16 0.5 0.00 0.03
GRPN 160527P00001000 P 05/27/16 1.0 0.00 0.03
GRPN 160527P00001500 P 05/27/16 1.5 0.00 0.08
GRPN 160527P00002000 P 05/27/16 2.0 0.00 0.04
GRPN 160527P00002500 P 05/27/16 2.5 0.00 0.31
GRPN 160527P00003000 P 05/27/16 3.0 0.08 0.12
GRPN 160527P00003500 P 05/27/16 3.5 0.31 0.38
GRPN 160527P00004000 P 05/27/16 4.0 0.67 0.85
GRPN 160527P00004500 P 05/27/16 4.5 1.17 1.35
GRPN 160527P00005000 P 05/27/16 5.0 1.35 1.85
GRPN 160527P00005500 P 05/27/16 5.5 1.85 2.34
GRPN 160527P00006000 P 05/27/16 6.0 2.20 2.87
GRPN 160527P00006500 P 05/27/16 6.5 2.70 3.45
GRPN 160527P00007000 P 05/27/16 7.0 3.20 4.00
GRPN 160527P00007500 P 05/27/16 7.5 3.70 4.50
GRPN 160527P00008000 P 05/27/16 8.0 4.20 5.00
GRPN 160527P00008500 P 05/27/16 8.5 4.70 5.50
GRPN 160603C00000500 C 06/03/16 0.5 2.55 3.15
GRPN 160603C00001000 C 06/03/16 1.0 2.02 2.81
GRPN 160603C00001500 C 06/03/16 1.5 1.67 2.16
GRPN 160603C00002000 C 06/03/16 2.0 1.18 1.66
GRPN 160603C00002500 C 06/03/16 2.5 0.69 0.95
GRPN 160603C00003000 C 06/03/16 3.0 0.26 0.57
GRPN 160603C00003500 C 06/03/16 3.5 0.12 0.15
GRPN 160603C00004000 C 06/03/16 4.0 0.02 0.09
GRPN 160603C00004500 C 06/03/16 4.5 0.00 0.14
GRPN 160603C00005000 C 06/03/16 5.0 0.00 0.07
GRPN 160603C00005500 C 06/03/16 5.5 0.00 0.23
GRPN 160603C00006000 C 06/03/16 6.0 0.00 0.05
GRPN 160603C00006500 C 06/03/16 6.5 0.00 0.16
GRPN 160603C00007000 C 06/03/16 7.0 0.00 0.14
GRPN 160603C00007500 C 06/03/16 7.5 0.00 0.11
GRPN 160603C00008000 C 06/03/16 8.0 0.00 0.08
GRPN 160603C00008500 C 06/03/16 8.5 0.00 0.06
GRPN 160603C00009000 C 06/03/16 9.0 0.00 0.05
GRPN 160603P00000500 P 06/03/16 0.5 0.00 0.03
GRPN 160603P00001000 P 06/03/16 1.0 0.00 0.03
GRPN 160603P00001500 P 06/03/16 1.5 0.00 0.12
GRPN 160603P00002000 P 06/03/16 2.0 0.00 0.26
GRPN 160603P00002500 P 06/03/16 2.5 0.00 0.33
GRPN 160603P00003000 P 06/03/16 3.0 0.10 0.13
GRPN 160603P00003500 P 06/03/16 3.5 0.32 0.40
GRPN 160603P00004000 P 06/03/16 4.0 0.62 0.88
GRPN 160603P00004500 P 06/03/16 4.5 0.88 1.35
GRPN 160603P00005000 P 06/03/16 5.0 1.35 1.89
GRPN 160603P00005500 P 06/03/16 5.5 1.85 2.34
GRPN 160603P00006000 P 06/03/16 6.0 2.20 2.87
GRPN 160603P00006500 P 06/03/16 6.5 2.70 3.45
GRPN 160603P00007000 P 06/03/16 7.0 3.20 4.00
GRPN 160603P00007500 P 06/03/16 7.5 3.70 4.50
GRPN 160603P00008000 P 06/03/16 8.0 4.20 5.00
GRPN 160603P00008500 P 06/03/16 8.5 4.70 5.50
GRPN 160603P00009000 P 06/03/16 9.0 5.10 6.10
GRPN 160610C00000500 C 06/10/16 0.5 2.55 2.95
GRPN 160610C00001000 C 06/10/16 1.0 2.04 2.45
GRPN 160610C00001500 C 06/10/16 1.5 1.67 2.16
GRPN 160610C00002000 C 06/10/16 2.0 1.17 1.67
GRPN 160610C00002500 C 06/10/16 2.5 0.70 1.04
GRPN 160610C00003000 C 06/10/16 3.0 0.38 0.45
GRPN 160610C00003500 C 06/10/16 3.5 0.14 0.17
GRPN 160610C00004000 C 06/10/16 4.0 0.04 0.11
GRPN 160610C00004500 C 06/10/16 4.5 0.00 0.14
GRPN 160610C00005000 C 06/10/16 5.0 0.00 0.06
GRPN 160610C00005500 C 06/10/16 5.5 0.00 0.24
GRPN 160610C00006000 C 06/10/16 6.0 0.00 0.08
GRPN 160610C00006500 C 06/10/16 6.5 0.00 0.39
GRPN 160610C00007000 C 06/10/16 7.0 0.00 0.14
GRPN 160610C00007500 C 06/10/16 7.5 0.00 0.30
GRPN 160610C00008000 C 06/10/16 8.0 0.00 0.25
GRPN 160610C00008500 C 06/10/16 8.5 0.00 0.21
GRPN 160610C00009000 C 06/10/16 9.0 0.00 0.18
GRPN 160610P00000500 P 06/10/16 0.5 0.00 0.03
GRPN 160610P00001000 P 06/10/16 1.0 0.00 0.07
GRPN 160610P00001500 P 06/10/16 1.5 0.00 0.25
GRPN 160610P00002000 P 06/10/16 2.0 0.00 0.34
GRPN 160610P00002500 P 06/10/16 2.5 0.00 0.37
GRPN 160610P00003000 P 06/10/16 3.0 0.10 0.16
GRPN 160610P00003500 P 06/10/16 3.5 0.33 0.41
GRPN 160610P00004000 P 06/10/16 4.0 0.62 0.90
GRPN 160610P00004500 P 06/10/16 4.5 0.89 1.35
GRPN 160610P00005000 P 06/10/16 5.0 1.36 1.84
GRPN 160610P00005500 P 06/10/16 5.5 1.83 2.34
GRPN 160610P00006000 P 06/10/16 6.0 1.81 2.99
GRPN 160610P00006500 P 06/10/16 6.5 2.70 3.40
GRPN 160610P00007000 P 06/10/16 7.0 3.20 4.00
GRPN 160610P00007500 P 06/10/16 7.5 3.70 4.50
GRPN 160610P00008000 P 06/10/16 8.0 4.20 5.00
GRPN 160610P00008500 P 06/10/16 8.5 4.70 5.50
GRPN 160610P00009000 P 06/10/16 9.0 5.10 6.10
GRPN 160617C00000500 C 06/17/16 0.5 2.66 3.25
GRPN 160617C00001000 C 06/17/16 1.0 2.15 2.71
GRPN 160617C00001500 C 06/17/16 1.5 1.70 2.13
GRPN 160617C00002000 C 06/17/16 2.0 1.20 1.63
GRPN 160617C00002500 C 06/17/16 2.5 0.75 1.03
GRPN 160617C00003000 C 06/17/16 3.0 0.40 0.57
GRPN 160617C00003500 C 06/17/16 3.5 0.17 0.20
GRPN 160617C00004000 C 06/17/16 4.0 0.05 0.09
GRPN 160617C00004500 C 06/17/16 4.5 0.03 0.05
GRPN 160617C00005000 C 06/17/16 5.0 0.00 0.07
GRPN 160617C00005500 C 06/17/16 5.5 0.00 0.06
GRPN 160617C00006000 C 06/17/16 6.0 0.00 0.05
GRPN 160617C00007000 C 06/17/16 7.0 0.00 0.05
GRPN 160617C00008000 C 06/17/16 8.0 0.00 0.05
GRPN 160617C00009000 C 06/17/16 9.0 0.00 0.29
GRPN 160617P00000500 P 06/17/16 0.5 0.00 0.05
GRPN 160617P00001000 P 06/17/16 1.0 0.00 0.05
GRPN 160617P00001500 P 06/17/16 1.5 0.00 0.05
GRPN 160617P00002000 P 06/17/16 2.0 0.00 0.06
GRPN 160617P00002500 P 06/17/16 2.5 0.00 0.38
GRPN 160617P00003000 P 06/17/16 3.0 0.15 0.17
GRPN 160617P00003500 P 06/17/16 3.5 0.37 0.43
GRPN 160617P00004000 P 06/17/16 4.0 0.58 0.85
GRPN 160617P00004500 P 06/17/16 4.5 0.97 1.30
GRPN 160617P00005000 P 06/17/16 5.0 1.41 1.83
GRPN 160617P00005500 P 06/17/16 5.5 1.89 2.36
GRPN 160617P00006000 P 06/17/16 6.0 2.38 2.82
GRPN 160617P00007000 P 06/17/16 7.0 3.25 3.95
GRPN 160617P00008000 P 06/17/16 8.0 4.30 4.90
GRPN 160617P00009000 P 06/17/16 9.0 5.10 6.10
GRPN 160624C00000500 C 06/24/16 0.5 2.14 3.25
GRPN 160624C00001000 C 06/24/16 1.0 1.64 2.85
GRPN 160624C00001500 C 06/24/16 1.5 0.36 3.50
GRPN 160624C00002000 C 06/24/16 2.0 1.12 1.53
GRPN 160624C00002500 C 06/24/16 2.5 0.39 1.25
GRPN 160624C00003000 C 06/24/16 3.0 0.39 0.55
GRPN 160624C00003500 C 06/24/16 3.5 0.18 0.24
GRPN 160624C00004000 C 06/24/16 4.0 0.06 0.13
GRPN 160624C00004500 C 06/24/16 4.5 0.00 0.14
GRPN 160624C00005000 C 06/24/16 5.0 0.00 0.06
GRPN 160624C00005500 C 06/24/16 5.5 0.00 0.23
GRPN 160624C00006000 C 06/24/16 6.0 0.00 0.08
GRPN 160624C00006500 C 06/24/16 6.5 0.00 0.29
GRPN 160624P00000500 P 06/24/16 0.5 0.00 0.03
GRPN 160624P00001000 P 06/24/16 1.0 0.00 0.07
GRPN 160624P00001500 P 06/24/16 1.5 0.00 0.21
GRPN 160624P00002000 P 06/24/16 2.0 0.00 0.29
GRPN 160624P00002500 P 06/24/16 2.5 0.00 0.38
GRPN 160624P00003000 P 06/24/16 3.0 0.15 0.22
GRPN 160624P00003500 P 06/24/16 3.5 0.35 0.46
GRPN 160624P00004000 P 06/24/16 4.0 0.64 0.90
GRPN 160624P00004500 P 06/24/16 4.5 0.62 1.47
GRPN 160624P00005000 P 06/24/16 5.0 1.43 1.94
GRPN 160624P00005500 P 06/24/16 5.5 1.91 2.35
GRPN 160624P00006000 P 06/24/16 6.0 2.16 2.94
GRPN 160624P00006500 P 06/24/16 6.5 2.68 3.35
GRPN 160715C00000500 C 07/15/16 0.5 2.67 3.30
GRPN 160715C00001000 C 07/15/16 1.0 2.17 2.70
GRPN 160715C00001500 C 07/15/16 1.5 1.68 2.15
GRPN 160715C00002000 C 07/15/16 2.0 1.30 1.58
GRPN 160715C00002500 C 07/15/16 2.5 0.80 0.90
GRPN 160715C00003000 C 07/15/16 3.0 0.47 0.55
GRPN 160715C00003500 C 07/15/16 3.5 0.23 0.26
GRPN 160715C00004000 C 07/15/16 4.0 0.11 0.13
GRPN 160715C00004500 C 07/15/16 4.5 0.05 0.12
GRPN 160715C00005000 C 07/15/16 5.0 0.02 0.05
GRPN 160715C00005500 C 07/15/16 5.5 0.00 0.08
GRPN 160715C00006000 C 07/15/16 6.0 0.00 0.06
GRPN 160715C00007000 C 07/15/16 7.0 0.00 0.05
GRPN 160715C00008000 C 07/15/16 8.0 0.00 0.45
GRPN 160715C00009000 C 07/15/16 9.0 0.00 0.41
GRPN 160715C00010000 C 07/15/16 10.0 0.00 0.14
GRPN 160715P00000500 P 07/15/16 0.5 0.00 0.05
GRPN 160715P00001000 P 07/15/16 1.0 0.00 0.05
GRPN 160715P00001500 P 07/15/16 1.5 0.00 0.43
GRPN 160715P00002000 P 07/15/16 2.0 0.00 0.07
GRPN 160715P00002500 P 07/15/16 2.5 0.03 0.10
GRPN 160715P00003000 P 07/15/16 3.0 0.20 0.23
GRPN 160715P00003500 P 07/15/16 3.5 0.43 0.49
GRPN 160715P00004000 P 07/15/16 4.0 0.76 0.88
GRPN 160715P00004500 P 07/15/16 4.5 0.98 1.33
GRPN 160715P00005000 P 07/15/16 5.0 1.43 1.83
GRPN 160715P00005500 P 07/15/16 5.5 1.86 2.32
GRPN 160715P00006000 P 07/15/16 6.0 2.41 2.82
GRPN 160715P00007000 P 07/15/16 7.0 3.35 3.85
GRPN 160715P00008000 P 07/15/16 8.0 4.20 4.85
GRPN 160715P00009000 P 07/15/16 9.0 5.15 6.00
GRPN 160715P00010000 P 07/15/16 10.0 4.95 7.40
GRPN 161021C00000500 C 10/21/16 0.5 2.55 3.30
GRPN 161021C00001000 C 10/21/16 1.0 2.05 2.83
GRPN 161021C00001500 C 10/21/16 1.5 1.70 2.20
GRPN 161021C00002000 C 10/21/16 2.0 1.30 1.73
GRPN 161021C00002500 C 10/21/16 2.5 0.90 1.24
GRPN 161021C00003000 C 10/21/16 3.0 0.67 0.78
GRPN 161021C00003500 C 10/21/16 3.5 0.44 0.53
GRPN 161021C00004000 C 10/21/16 4.0 0.30 0.37
GRPN 161021C00004500 C 10/21/16 4.5 0.19 0.26
GRPN 161021C00005000 C 10/21/16 5.0 0.12 0.17
GRPN 161021C00005500 C 10/21/16 5.5 0.05 0.12
GRPN 161021C00006000 C 10/21/16 6.0 0.05 0.16
GRPN 161021C00007000 C 10/21/16 7.0 0.01 0.13
GRPN 161021C00008000 C 10/21/16 8.0 0.00 0.10
GRPN 161021C00009000 C 10/21/16 9.0 0.00 0.50
GRPN 161021C00010000 C 10/21/16 10.0 0.00 0.47
GRPN 161021P00000500 P 10/21/16 0.5 0.00 0.10
GRPN 161021P00001000 P 10/21/16 1.0 0.00 0.09
GRPN 161021P00001500 P 10/21/16 1.5 0.00 0.11
GRPN 161021P00002000 P 10/21/16 2.0 0.04 0.17
GRPN 161021P00002500 P 10/21/16 2.5 0.20 0.26
GRPN 161021P00003000 P 10/21/16 3.0 0.38 0.45
GRPN 161021P00003500 P 10/21/16 3.5 0.65 0.75
GRPN 161021P00004000 P 10/21/16 4.0 0.96 1.08
GRPN 161021P00004500 P 10/21/16 4.5 1.35 1.49
GRPN 161021P00005000 P 10/21/16 5.0 1.53 1.93
GRPN 161021P00005500 P 10/21/16 5.5 1.96 2.37
GRPN 161021P00006000 P 10/21/16 6.0 2.30 3.00
GRPN 161021P00007000 P 10/21/16 7.0 3.35 3.90
GRPN 161021P00008000 P 10/21/16 8.0 4.25 5.00
GRPN 161021P00009000 P 10/21/16 9.0 5.15 6.10
GRPN 161021P00010000 P 10/21/16 10.0 6.10 7.10
GRPN 170120C00000500 C 01/20/17 0.5 2.55 3.30
GRPN 170120C00001000 C 01/20/17 1.0 2.05 2.84
GRPN 170120C00001500 C 01/20/17 1.5 1.78 2.23
GRPN 170120C00002000 C 01/20/17 2.0 1.39 1.77
GRPN 170120C00002500 C 01/20/17 2.5 1.08 1.24
GRPN 170120C00003000 C 01/20/17 3.0 0.75 0.89
GRPN 170120C00003500 C 01/20/17 3.5 0.60 0.70
GRPN 170120C00004000 C 01/20/17 4.0 0.44 0.51
GRPN 170120C00004500 C 01/20/17 4.5 0.33 0.38
GRPN 170120C00005000 C 01/20/17 5.0 0.21 0.29
GRPN 170120C00005500 C 01/20/17 5.5 0.15 0.22
GRPN 170120C00006000 C 01/20/17 6.0 0.07 0.28
GRPN 170120C00007000 C 01/20/17 7.0 0.07 0.11
GRPN 170120C00008000 C 01/20/17 8.0 0.00 0.16
GRPN 170120C00009000 C 01/20/17 9.0 0.01 0.12
GRPN 170120C00010000 C 01/20/17 10.0 0.00 0.08
GRPN 170120C00012000 C 01/20/17 12.0 0.00 0.50
GRPN 170120C00015000 C 01/20/17 15.0 0.00 0.10
GRPN 170120P00000500 P 01/20/17 0.5 0.00 0.10
GRPN 170120P00001000 P 01/20/17 1.0 0.00 0.16
GRPN 170120P00001500 P 01/20/17 1.5 0.01 0.10
GRPN 170120P00002000 P 01/20/17 2.0 0.15 0.22
GRPN 170120P00002500 P 01/20/17 2.5 0.30 0.39
GRPN 170120P00003000 P 01/20/17 3.0 0.39 0.60
GRPN 170120P00003500 P 01/20/17 3.5 0.79 0.86
GRPN 170120P00004000 P 01/20/17 4.0 1.11 1.20
GRPN 170120P00004500 P 01/20/17 4.5 1.48 1.60
GRPN 170120P00005000 P 01/20/17 5.0 1.86 1.99
GRPN 170120P00005500 P 01/20/17 5.5 2.13 2.48
GRPN 170120P00006000 P 01/20/17 6.0 2.57 3.05
GRPN 170120P00007000 P 01/20/17 7.0 3.50 3.85
GRPN 170120P00008000 P 01/20/17 8.0 4.45 4.90
GRPN 170120P00009000 P 01/20/17 9.0 5.40 5.85
GRPN 170120P00010000 P 01/20/17 10.0 6.55 6.95
GRPN 170120P00012000 P 01/20/17 12.0 6.30 10.15
GRPN 170120P00015000 P 01/20/17 15.0 9.40 13.95
GRPN 180119C00000500 C 01/19/18 0.5 2.41 3.30
GRPN 180119C00001000 C 01/19/18 1.0 1.95 2.87
GRPN 180119C00001500 C 01/19/18 1.5 1.55 2.49
GRPN 180119C00002000 C 01/19/18 2.0 1.37 2.29
GRPN 180119C00002500 C 01/19/18 2.5 1.06 1.98
GRPN 180119C00003000 C 01/19/18 3.0 1.10 1.73
GRPN 180119C00003500 C 01/19/18 3.5 0.88 1.15
GRPN 180119C00004000 C 01/19/18 4.0 0.58 1.04
GRPN 180119C00004500 C 01/19/18 4.5 0.61 1.04
GRPN 180119C00005000 C 01/19/18 5.0 0.60 0.91
GRPN 180119C00005500 C 01/19/18 5.5 0.20 0.83
GRPN 180119C00007000 C 01/19/18 7.0 0.05 0.50
GRPN 180119C00010000 C 01/19/18 10.0 0.08 0.35
GRPN 180119P00000500 P 01/19/18 0.5 0.00 0.20
GRPN 180119P00001000 P 01/19/18 1.0 0.02 0.15
GRPN 180119P00001500 P 01/19/18 1.5 0.00 0.83
GRPN 180119P00002000 P 01/19/18 2.0 0.00 0.58
GRPN 180119P00002500 P 01/19/18 2.5 0.48 0.67
GRPN 180119P00003000 P 01/19/18 3.0 0.68 1.04
GRPN 180119P00003500 P 01/19/18 3.5 0.92 1.35
GRPN 180119P00004000 P 01/19/18 4.0 1.12 1.76
GRPN 180119P00004500 P 01/19/18 4.5 1.40 2.13
GRPN 180119P00005000 P 01/19/18 5.0 1.81 2.53
GRPN 180119P00005500 P 01/19/18 5.5 2.11 2.96
GRPN 180119P00007000 P 01/19/18 7.0 3.05 4.55
GRPN 180119P00010000 P 01/19/18 10.0 6.20 7.00

OPRA data is delayed 15 minutes.