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 (2016-08-12)Premium Content

Groupon Inc (GRPN)
As of Sep 30 2016 2:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 161007C00000500 C 10/07/16 0.5 4.30 5.05
GRPN 161007C00001000 C 10/07/16 1.0 3.80 4.55
GRPN 161007C00001500 C 10/07/16 1.5 3.30 4.05
GRPN 161007C00002000 C 10/07/16 2.0 3.00 3.55
GRPN 161007C00002500 C 10/07/16 2.5 2.67 3.05
GRPN 161007C00003000 C 10/07/16 3.0 2.17 2.26
GRPN 161007C00003500 C 10/07/16 3.5 1.68 1.76
GRPN 161007C00004000 C 10/07/16 4.0 1.18 1.25
GRPN 161007C00004500 C 10/07/16 4.5 0.68 0.76
GRPN 161007C00005000 C 10/07/16 5.0 0.23 0.28
GRPN 161007C00005500 C 10/07/16 5.5 0.02 0.03
GRPN 161007C00006000 C 10/07/16 6.0 0.00 0.05
GRPN 161007C00006500 C 10/07/16 6.5 0.00 0.21
GRPN 161007C00007000 C 10/07/16 7.0 0.00 0.07
GRPN 161007C00007500 C 10/07/16 7.5 0.00 0.15
GRPN 161007C00008000 C 10/07/16 8.0 0.00 0.13
GRPN 161007C00008500 C 10/07/16 8.5 0.00 0.13
GRPN 161007C00009000 C 10/07/16 9.0 0.00 0.13
GRPN 161007C00009500 C 10/07/16 9.5 0.00 0.13
GRPN 161007C00010000 C 10/07/16 10.0 0.00 0.13
GRPN 161007C00010500 C 10/07/16 10.5 0.00 0.13
GRPN 161007P00000500 P 10/07/16 0.5 0.00 0.13
GRPN 161007P00001000 P 10/07/16 1.0 0.00 0.13
GRPN 161007P00001500 P 10/07/16 1.5 0.00 0.13
GRPN 161007P00002000 P 10/07/16 2.0 0.00 0.13
GRPN 161007P00002500 P 10/07/16 2.5 0.00 0.13
GRPN 161007P00003000 P 10/07/16 3.0 0.00 0.13
GRPN 161007P00003500 P 10/07/16 3.5 0.00 0.16
GRPN 161007P00004000 P 10/07/16 4.0 0.00 0.10
GRPN 161007P00004500 P 10/07/16 4.5 0.00 0.02
GRPN 161007P00005000 P 10/07/16 5.0 0.05 0.06
GRPN 161007P00005500 P 10/07/16 5.5 0.28 0.35
GRPN 161007P00006000 P 10/07/16 6.0 0.75 0.83
GRPN 161007P00006500 P 10/07/16 6.5 1.23 1.33
GRPN 161007P00007000 P 10/07/16 7.0 1.74 1.83
GRPN 161007P00007500 P 10/07/16 7.5 2.24 2.33
GRPN 161007P00008000 P 10/07/16 8.0 2.74 3.15
GRPN 161007P00008500 P 10/07/16 8.5 3.00 3.65
GRPN 161007P00009000 P 10/07/16 9.0 3.45 4.20
GRPN 161007P00009500 P 10/07/16 9.5 3.95 4.70
GRPN 161007P00010000 P 10/07/16 10.0 4.45 5.20
GRPN 161007P00010500 P 10/07/16 10.5 4.95 5.70
GRPN 161014C00000500 C 10/14/16 0.5 4.30 5.05
GRPN 161014C00001000 C 10/14/16 1.0 3.80 4.55
GRPN 161014C00001500 C 10/14/16 1.5 3.30 4.05
GRPN 161014C00002000 C 10/14/16 2.0 3.00 3.55
GRPN 161014C00002500 C 10/14/16 2.5 2.67 3.05
GRPN 161014C00003000 C 10/14/16 3.0 2.17 2.26
GRPN 161014C00003500 C 10/14/16 3.5 1.67 1.77
GRPN 161014C00004000 C 10/14/16 4.0 1.19 1.27
GRPN 161014C00004500 C 10/14/16 4.5 0.69 0.77
GRPN 161014C00005000 C 10/14/16 5.0 0.28 0.33
GRPN 161014C00005500 C 10/14/16 5.5 0.05 0.09
GRPN 161014C00006000 C 10/14/16 6.0 0.00 0.07
GRPN 161014C00006500 C 10/14/16 6.5 0.00 0.23
GRPN 161014C00007000 C 10/14/16 7.0 0.00 0.10
GRPN 161014C00007500 C 10/14/16 7.5 0.00 0.19
GRPN 161014C00008000 C 10/14/16 8.0 0.00 0.18
GRPN 161014C00008500 C 10/14/16 8.5 0.00 0.15
GRPN 161014C00009000 C 10/14/16 9.0 0.00 0.14
GRPN 161014C00009500 C 10/14/16 9.5 0.00 0.13
GRPN 161014C00010000 C 10/14/16 10.0 0.00 0.13
GRPN 161014C00010500 C 10/14/16 10.5 0.00 0.13
GRPN 161014P00000500 P 10/14/16 0.5 0.00 0.13
GRPN 161014P00001000 P 10/14/16 1.0 0.00 0.13
GRPN 161014P00001500 P 10/14/16 1.5 0.00 0.13
GRPN 161014P00002000 P 10/14/16 2.0 0.00 0.13
GRPN 161014P00002500 P 10/14/16 2.5 0.00 0.13
GRPN 161014P00003000 P 10/14/16 3.0 0.00 0.05
GRPN 161014P00003500 P 10/14/16 3.5 0.00 0.26
GRPN 161014P00004000 P 10/14/16 4.0 0.00 0.24
GRPN 161014P00004500 P 10/14/16 4.5 0.00 0.37
GRPN 161014P00005000 P 10/14/16 5.0 0.07 0.12
GRPN 161014P00005500 P 10/14/16 5.5 0.34 0.39
GRPN 161014P00006000 P 10/14/16 6.0 0.75 0.84
GRPN 161014P00006500 P 10/14/16 6.5 1.24 1.41
GRPN 161014P00007000 P 10/14/16 7.0 1.74 1.83
GRPN 161014P00007500 P 10/14/16 7.5 2.23 2.33
GRPN 161014P00008000 P 10/14/16 8.0 2.73 3.15
GRPN 161014P00008500 P 10/14/16 8.5 3.00 3.65
GRPN 161014P00009000 P 10/14/16 9.0 3.45 4.20
GRPN 161014P00009500 P 10/14/16 9.5 3.95 4.70
GRPN 161014P00010000 P 10/14/16 10.0 4.45 5.20
GRPN 161014P00010500 P 10/14/16 10.5 4.95 5.70
GRPN 161021C00000500 C 10/21/16 0.5 4.30 5.05
GRPN 161021C00001000 C 10/21/16 1.0 3.80 4.55
GRPN 161021C00001500 C 10/21/16 1.5 3.30 4.05
GRPN 161021C00002000 C 10/21/16 2.0 3.00 3.55
GRPN 161021C00002500 C 10/21/16 2.5 2.66 3.05
GRPN 161021C00003000 C 10/21/16 3.0 2.18 2.27
GRPN 161021C00003500 C 10/21/16 3.5 1.68 1.77
GRPN 161021C00004000 C 10/21/16 4.0 1.19 1.25
GRPN 161021C00004500 C 10/21/16 4.5 0.71 0.77
GRPN 161021C00005000 C 10/21/16 5.0 0.31 0.33
GRPN 161021C00005500 C 10/21/16 5.5 0.08 0.09
GRPN 161021C00006000 C 10/21/16 6.0 0.02 0.03
GRPN 161021C00006500 C 10/21/16 6.5 0.00 0.05
GRPN 161021C00007000 C 10/21/16 7.0 0.00 0.04
GRPN 161021C00007500 C 10/21/16 7.5 0.00 0.05
GRPN 161021C00008000 C 10/21/16 8.0 0.00 0.02
GRPN 161021C00008500 C 10/21/16 8.5 0.00 0.10
GRPN 161021C00009000 C 10/21/16 9.0 0.00 0.13
GRPN 161021C00009500 C 10/21/16 9.5 0.00 0.14
GRPN 161021C00010000 C 10/21/16 10.0 0.00 0.13
GRPN 161021C00011000 C 10/21/16 11.0 0.00 0.04
GRPN 161021P00000500 P 10/21/16 0.5 0.00 0.13
GRPN 161021P00001000 P 10/21/16 1.0 0.00 0.05
GRPN 161021P00001500 P 10/21/16 1.5 0.00 0.13
GRPN 161021P00002000 P 10/21/16 2.0 0.00 0.13
GRPN 161021P00002500 P 10/21/16 2.5 0.00 0.15
GRPN 161021P00003000 P 10/21/16 3.0 0.00 0.10
GRPN 161021P00003500 P 10/21/16 3.5 0.00 0.06
GRPN 161021P00004000 P 10/21/16 4.0 0.00 0.02
GRPN 161021P00004500 P 10/21/16 4.5 0.02 0.03
GRPN 161021P00005000 P 10/21/16 5.0 0.11 0.12
GRPN 161021P00005500 P 10/21/16 5.5 0.37 0.39
GRPN 161021P00006000 P 10/21/16 6.0 0.78 0.84
GRPN 161021P00006500 P 10/21/16 6.5 1.25 1.33
GRPN 161021P00007000 P 10/21/16 7.0 1.76 1.83
GRPN 161021P00007500 P 10/21/16 7.5 2.23 2.34
GRPN 161021P00008000 P 10/21/16 8.0 2.73 3.15
GRPN 161021P00008500 P 10/21/16 8.5 3.00 3.65
GRPN 161021P00009000 P 10/21/16 9.0 3.45 4.20
GRPN 161021P00009500 P 10/21/16 9.5 3.95 4.70
GRPN 161021P00010000 P 10/21/16 10.0 4.45 5.20
GRPN 161021P00011000 P 10/21/16 11.0 5.35 6.30
GRPN 161028C00000500 C 10/28/16 0.5 4.30 5.05
GRPN 161028C00001000 C 10/28/16 1.0 3.80 4.55
GRPN 161028C00001500 C 10/28/16 1.5 3.30 4.05
GRPN 161028C00002000 C 10/28/16 2.0 3.00 3.55
GRPN 161028C00002500 C 10/28/16 2.5 2.66 3.05
GRPN 161028C00003000 C 10/28/16 3.0 2.16 2.28
GRPN 161028C00003500 C 10/28/16 3.5 1.68 1.79
GRPN 161028C00004000 C 10/28/16 4.0 1.20 1.31
GRPN 161028C00004500 C 10/28/16 4.5 0.79 0.88
GRPN 161028C00005000 C 10/28/16 5.0 0.40 0.52
GRPN 161028C00005500 C 10/28/16 5.5 0.18 0.29
GRPN 161028C00006000 C 10/28/16 6.0 0.03 0.23
GRPN 161028C00006500 C 10/28/16 6.5 0.00 0.15
GRPN 161028C00007000 C 10/28/16 7.0 0.00 0.16
GRPN 161028C00007500 C 10/28/16 7.5 0.00 0.29
GRPN 161028C00008000 C 10/28/16 8.0 0.00 0.27
GRPN 161028C00008500 C 10/28/16 8.5 0.00 0.26
GRPN 161028C00009000 C 10/28/16 9.0 0.00 0.24
GRPN 161028C00009500 C 10/28/16 9.5 0.00 0.21
GRPN 161028C00010000 C 10/28/16 10.0 0.00 0.18
GRPN 161028C00010500 C 10/28/16 10.5 0.00 0.17
GRPN 161028P00000500 P 10/28/16 0.5 0.00 0.13
GRPN 161028P00001000 P 10/28/16 1.0 0.00 0.13
GRPN 161028P00001500 P 10/28/16 1.5 0.00 0.13
GRPN 161028P00002000 P 10/28/16 2.0 0.00 0.14
GRPN 161028P00002500 P 10/28/16 2.5 0.00 0.19
GRPN 161028P00003000 P 10/28/16 3.0 0.00 0.05
GRPN 161028P00003500 P 10/28/16 3.5 0.00 0.36
GRPN 161028P00004000 P 10/28/16 4.0 0.00 0.22
GRPN 161028P00004500 P 10/28/16 4.5 0.04 0.26
GRPN 161028P00005000 P 10/28/16 5.0 0.21 0.34
GRPN 161028P00005500 P 10/28/16 5.5 0.50 0.60
GRPN 161028P00006000 P 10/28/16 6.0 0.80 0.95
GRPN 161028P00006500 P 10/28/16 6.5 1.28 1.39
GRPN 161028P00007000 P 10/28/16 7.0 1.75 1.86
GRPN 161028P00007500 P 10/28/16 7.5 2.24 2.35
GRPN 161028P00008000 P 10/28/16 8.0 2.73 3.20
GRPN 161028P00008500 P 10/28/16 8.5 3.00 3.75
GRPN 161028P00009000 P 10/28/16 9.0 3.45 4.20
GRPN 161028P00009500 P 10/28/16 9.5 3.95 4.70
GRPN 161028P00010000 P 10/28/16 10.0 4.45 5.20
GRPN 161028P00010500 P 10/28/16 10.5 4.95 5.70
GRPN 161104C00000500 C 11/04/16 0.5 4.30 5.05
GRPN 161104C00001000 C 11/04/16 1.0 2.00 6.35
GRPN 161104C00001500 C 11/04/16 1.5 3.30 4.05
GRPN 161104C00002000 C 11/04/16 2.0 3.00 3.55
GRPN 161104C00002500 C 11/04/16 2.5 2.61 3.05
GRPN 161104C00003000 C 11/04/16 3.0 2.17 2.28
GRPN 161104C00003500 C 11/04/16 3.5 1.68 1.81
GRPN 161104C00004000 C 11/04/16 4.0 1.24 1.36
GRPN 161104C00004500 C 11/04/16 4.5 0.85 0.98
GRPN 161104C00005000 C 11/04/16 5.0 0.54 0.64
GRPN 161104C00005500 C 11/04/16 5.5 0.26 0.43
GRPN 161104C00006000 C 11/04/16 6.0 0.09 0.26
GRPN 161104C00006500 C 11/04/16 6.5 0.01 0.49
GRPN 161104C00007000 C 11/04/16 7.0 0.00 0.14
GRPN 161104C00007500 C 11/04/16 7.5 0.00 0.43
GRPN 161104C00008000 C 11/04/16 8.0 0.00 0.41
GRPN 161104C00008500 C 11/04/16 8.5 0.00 0.40
GRPN 161104C00009000 C 11/04/16 9.0 0.00 0.37
GRPN 161104C00009500 C 11/04/16 9.5 0.00 0.35
GRPN 161104C00010000 C 11/04/16 10.0 0.00 0.31
GRPN 161104C00010500 C 11/04/16 10.5 0.00 0.28
GRPN 161104P00000500 P 11/04/16 0.5 0.00 0.13
GRPN 161104P00001000 P 11/04/16 1.0 0.00 0.13
GRPN 161104P00001500 P 11/04/16 1.5 0.00 0.13
GRPN 161104P00002000 P 11/04/16 2.0 0.00 0.17
GRPN 161104P00002500 P 11/04/16 2.5 0.00 0.27
GRPN 161104P00003000 P 11/04/16 3.0 0.00 0.07
GRPN 161104P00003500 P 11/04/16 3.5 0.00 0.28
GRPN 161104P00004000 P 11/04/16 4.0 0.01 0.23
GRPN 161104P00004500 P 11/04/16 4.5 0.11 0.41
GRPN 161104P00005000 P 11/04/16 5.0 0.28 0.41
GRPN 161104P00005500 P 11/04/16 5.5 0.58 0.73
GRPN 161104P00006000 P 11/04/16 6.0 0.93 1.05
GRPN 161104P00006500 P 11/04/16 6.5 1.34 1.45
GRPN 161104P00007000 P 11/04/16 7.0 1.80 1.90
GRPN 161104P00007500 P 11/04/16 7.5 2.27 2.37
GRPN 161104P00008000 P 11/04/16 8.0 2.74 3.20
GRPN 161104P00008500 P 11/04/16 8.5 3.00 3.70
GRPN 161104P00009000 P 11/04/16 9.0 3.45 4.20
GRPN 161104P00009500 P 11/04/16 9.5 3.40 4.75
GRPN 161104P00010000 P 11/04/16 10.0 3.60 5.25
GRPN 161104P00010500 P 11/04/16 10.5 4.10 5.75
GRPN 161111C00000500 C 11/11/16 0.5 4.30 5.05
GRPN 161111C00001000 C 11/11/16 1.0 2.11 6.35
GRPN 161111C00001500 C 11/11/16 1.5 3.30 4.05
GRPN 161111C00002000 C 11/11/16 2.0 3.00 3.55
GRPN 161111C00002500 C 11/11/16 2.5 2.65 3.05
GRPN 161111C00003000 C 11/11/16 3.0 2.17 2.29
GRPN 161111C00003500 C 11/11/16 3.5 1.68 1.82
GRPN 161111C00004000 C 11/11/16 4.0 1.26 1.37
GRPN 161111C00004500 C 11/11/16 4.5 0.83 0.99
GRPN 161111C00005000 C 11/11/16 5.0 0.50 0.68
GRPN 161111C00005500 C 11/11/16 5.5 0.28 0.44
GRPN 161111C00006000 C 11/11/16 6.0 0.13 0.28
GRPN 161111C00006500 C 11/11/16 6.5 0.03 0.50
GRPN 161111C00007000 C 11/11/16 7.0 0.00 0.16
GRPN 161111C00007500 C 11/11/16 7.5 0.00 0.49
GRPN 161111C00008000 C 11/11/16 8.0 0.00 0.50
GRPN 161111C00008500 C 11/11/16 8.5 0.00 0.49
GRPN 161111C00009000 C 11/11/16 9.0 0.00 0.45
GRPN 161111C00009500 C 11/11/16 9.5 0.00 0.43
GRPN 161111C00010000 C 11/11/16 10.0 0.00 0.38
GRPN 161111C00010500 C 11/11/16 10.5 0.00 0.36
GRPN 161111P00000500 P 11/11/16 0.5 0.00 0.13
GRPN 161111P00001000 P 11/11/16 1.0 0.00 0.13
GRPN 161111P00001500 P 11/11/16 1.5 0.00 0.14
GRPN 161111P00002000 P 11/11/16 2.0 0.00 0.20
GRPN 161111P00002500 P 11/11/16 2.5 0.00 0.33
GRPN 161111P00003000 P 11/11/16 3.0 0.00 0.26
GRPN 161111P00003500 P 11/11/16 3.5 0.00 0.50
GRPN 161111P00004000 P 11/11/16 4.0 0.03 0.20
GRPN 161111P00004500 P 11/11/16 4.5 0.13 0.39
GRPN 161111P00005000 P 11/11/16 5.0 0.32 0.46
GRPN 161111P00005500 P 11/11/16 5.5 0.59 0.73
GRPN 161111P00006000 P 11/11/16 6.0 0.93 1.08
GRPN 161111P00006500 P 11/11/16 6.5 1.36 1.48
GRPN 161111P00007000 P 11/11/16 7.0 1.80 1.92
GRPN 161111P00007500 P 11/11/16 7.5 2.26 2.39
GRPN 161111P00008000 P 11/11/16 8.0 2.74 3.20
GRPN 161111P00008500 P 11/11/16 8.5 3.00 3.70
GRPN 161111P00009000 P 11/11/16 9.0 3.45 4.20
GRPN 161111P00009500 P 11/11/16 9.5 3.95 4.70
GRPN 161111P00010000 P 11/11/16 10.0 4.45 5.20
GRPN 161111P00010500 P 11/11/16 10.5 4.95 5.70
GRPN 161118C00001000 C 11/18/16 1.0 3.80 4.55
GRPN 161118C00002000 C 11/18/16 2.0 3.00 3.55
GRPN 161118C00003000 C 11/18/16 3.0 2.16 2.29
GRPN 161118C00004000 C 11/18/16 4.0 1.27 1.37
GRPN 161118C00005000 C 11/18/16 5.0 0.64 0.65
GRPN 161118C00006000 C 11/18/16 6.0 0.25 0.26
GRPN 161118C00007000 C 11/18/16 7.0 0.08 0.09
GRPN 161118C00008000 C 11/18/16 8.0 0.02 0.03
GRPN 161118C00009000 C 11/18/16 9.0 0.00 0.02
GRPN 161118C00010000 C 11/18/16 10.0 0.00 0.06
GRPN 161118C00011000 C 11/18/16 11.0 0.00 0.05
GRPN 161118P00001000 P 11/18/16 1.0 0.00 0.13
GRPN 161118P00002000 P 11/18/16 2.0 0.00 0.23
GRPN 161118P00003000 P 11/18/16 3.0 0.02 0.03
GRPN 161118P00004000 P 11/18/16 4.0 0.12 0.13
GRPN 161118P00005000 P 11/18/16 5.0 0.44 0.45
GRPN 161118P00006000 P 11/18/16 6.0 1.00 1.08
GRPN 161118P00007000 P 11/18/16 7.0 1.83 1.92
GRPN 161118P00008000 P 11/18/16 8.0 2.74 3.20
GRPN 161118P00009000 P 11/18/16 9.0 3.50 4.20
GRPN 161118P00010000 P 11/18/16 10.0 4.45 5.20
GRPN 161118P00011000 P 11/18/16 11.0 5.35 6.30
GRPN 161216C00001000 C 12/16/16 1.0 3.20 6.40
GRPN 161216C00002000 C 12/16/16 2.0 2.75 3.55
GRPN 161216C00003000 C 12/16/16 3.0 1.95 2.45
GRPN 161216C00004000 C 12/16/16 4.0 1.13 1.56
GRPN 161216C00005000 C 12/16/16 5.0 0.68 0.71
GRPN 161216C00006000 C 12/16/16 6.0 0.30 0.31
GRPN 161216C00007000 C 12/16/16 7.0 0.12 0.13
GRPN 161216C00008000 C 12/16/16 8.0 0.04 0.05
GRPN 161216C00009000 C 12/16/16 9.0 0.01 0.02
GRPN 161216C00010000 C 12/16/16 10.0 0.00 0.02
GRPN 161216P00001000 P 12/16/16 1.0 0.00 0.10
GRPN 161216P00002000 P 12/16/16 2.0 0.00 0.02
GRPN 161216P00003000 P 12/16/16 3.0 0.03 0.04
GRPN 161216P00004000 P 12/16/16 4.0 0.15 0.16
GRPN 161216P00005000 P 12/16/16 5.0 0.48 0.49
GRPN 161216P00006000 P 12/16/16 6.0 1.01 1.23
GRPN 161216P00007000 P 12/16/16 7.0 1.72 2.15
GRPN 161216P00008000 P 12/16/16 8.0 2.50 3.20
GRPN 161216P00009000 P 12/16/16 9.0 2.86 5.95
GRPN 161216P00010000 P 12/16/16 10.0 4.50 5.25
GRPN 170120C00000500 C 01/20/17 0.5 2.30 6.60
GRPN 170120C00001000 C 01/20/17 1.0 1.85 6.20
GRPN 170120C00001500 C 01/20/17 1.5 2.60 4.75
GRPN 170120C00002000 C 01/20/17 2.0 1.77 3.70
GRPN 170120C00002500 C 01/20/17 2.5 1.47 4.05
GRPN 170120C00003000 C 01/20/17 3.0 2.00 2.47
GRPN 170120C00003500 C 01/20/17 3.5 1.75 1.90
GRPN 170120C00004000 C 01/20/17 4.0 1.37 1.56
GRPN 170120C00004500 C 01/20/17 4.5 1.07 1.10
GRPN 170120C00005000 C 01/20/17 5.0 0.75 0.80
GRPN 170120C00005500 C 01/20/17 5.5 0.53 0.55
GRPN 170120C00006000 C 01/20/17 6.0 0.35 0.38
GRPN 170120C00007000 C 01/20/17 7.0 0.16 0.17
GRPN 170120C00008000 C 01/20/17 8.0 0.07 0.08
GRPN 170120C00009000 C 01/20/17 9.0 0.03 0.04
GRPN 170120C00010000 C 01/20/17 10.0 0.00 0.02
GRPN 170120C00011000 C 01/20/17 11.0 0.00 0.46
GRPN 170120C00012000 C 01/20/17 12.0 0.00 0.05
GRPN 170120C00015000 C 01/20/17 15.0 0.00 0.15
GRPN 170120P00000500 P 01/20/17 0.5 0.00 0.13
GRPN 170120P00001000 P 01/20/17 1.0 0.00 0.16
GRPN 170120P00001500 P 01/20/17 1.5 0.00 0.04
GRPN 170120P00002000 P 01/20/17 2.0 0.00 0.35
GRPN 170120P00002500 P 01/20/17 2.5 0.02 0.03
GRPN 170120P00003000 P 01/20/17 3.0 0.05 0.06
GRPN 170120P00003500 P 01/20/17 3.5 0.11 0.12
GRPN 170120P00004000 P 01/20/17 4.0 0.20 0.22
GRPN 170120P00004500 P 01/20/17 4.5 0.34 0.37
GRPN 170120P00005000 P 01/20/17 5.0 0.54 0.57
GRPN 170120P00005500 P 01/20/17 5.5 0.81 0.85
GRPN 170120P00006000 P 01/20/17 6.0 1.07 1.22
GRPN 170120P00007000 P 01/20/17 7.0 1.76 2.20
GRPN 170120P00008000 P 01/20/17 8.0 2.55 3.25
GRPN 170120P00009000 P 01/20/17 9.0 3.50 4.20
GRPN 170120P00010000 P 01/20/17 10.0 4.75 6.05
GRPN 170120P00011000 P 01/20/17 11.0 4.70 7.10
GRPN 170120P00012000 P 01/20/17 12.0 5.25 8.95
GRPN 170120P00015000 P 01/20/17 15.0 7.90 11.95
GRPN 170421C00001000 C 04/21/17 1.0 2.74 6.60
GRPN 170421C00002000 C 04/21/17 2.0 1.88 4.70
GRPN 170421C00003000 C 04/21/17 3.0 2.06 2.80
GRPN 170421C00004000 C 04/21/17 4.0 1.50 1.76
GRPN 170421C00005000 C 04/21/17 5.0 0.85 1.09
GRPN 170421C00006000 C 04/21/17 6.0 0.51 0.67
GRPN 170421C00007000 C 04/21/17 7.0 0.28 0.40
GRPN 170421C00008000 C 04/21/17 8.0 0.08 0.48
GRPN 170421C00009000 C 04/21/17 9.0 0.02 0.25
GRPN 170421C00010000 C 04/21/17 10.0 0.00 0.50
GRPN 170421C00011000 C 04/21/17 11.0 0.00 0.50
GRPN 170421P00001000 P 04/21/17 1.0 0.00 0.28
GRPN 170421P00002000 P 04/21/17 2.0 0.00 0.46
GRPN 170421P00003000 P 04/21/17 3.0 0.04 0.49
GRPN 170421P00004000 P 04/21/17 4.0 0.29 0.44
GRPN 170421P00005000 P 04/21/17 5.0 0.71 0.84
GRPN 170421P00006000 P 04/21/17 6.0 1.28 1.45
GRPN 170421P00007000 P 04/21/17 7.0 1.96 2.35
GRPN 170421P00008000 P 04/21/17 8.0 2.65 3.35
GRPN 170421P00009000 P 04/21/17 9.0 3.60 4.30
GRPN 170421P00010000 P 04/21/17 10.0 4.55 5.25
GRPN 170421P00011000 P 04/21/17 11.0 5.40 6.30
GRPN 180119C00000500 C 01/19/18 0.5 2.85 7.20
GRPN 180119C00001000 C 01/19/18 1.0 2.25 6.60
GRPN 180119C00001500 C 01/19/18 1.5 1.55 6.05
GRPN 180119C00002000 C 01/19/18 2.0 1.00 5.75
GRPN 180119C00002500 C 01/19/18 2.5 2.15 3.75
GRPN 180119C00003000 C 01/19/18 3.0 2.11 3.05
GRPN 180119C00003500 C 01/19/18 3.5 1.80 2.36
GRPN 180119C00004000 C 01/19/18 4.0 1.85 2.20
GRPN 180119C00004500 C 01/19/18 4.5 1.24 2.08
GRPN 180119C00005000 C 01/19/18 5.0 1.00 1.85
GRPN 180119C00005500 C 01/19/18 5.5 0.91 1.59
GRPN 180119C00007000 C 01/19/18 7.0 0.60 1.05
GRPN 180119C00010000 C 01/19/18 10.0 0.25 0.75
GRPN 180119P00000500 P 01/19/18 0.5 0.00 0.20
GRPN 180119P00001000 P 01/19/18 1.0 0.00 0.35
GRPN 180119P00001500 P 01/19/18 1.5 0.00 0.51
GRPN 180119P00002000 P 01/19/18 2.0 0.00 0.62
GRPN 180119P00002500 P 01/19/18 2.5 0.21 0.34
GRPN 180119P00003000 P 01/19/18 3.0 0.22 0.52
GRPN 180119P00003500 P 01/19/18 3.5 0.30 0.96
GRPN 180119P00004000 P 01/19/18 4.0 0.40 0.78
GRPN 180119P00004500 P 01/19/18 4.5 0.50 1.08
GRPN 180119P00005000 P 01/19/18 5.0 0.76 1.27
GRPN 180119P00005500 P 01/19/18 5.5 1.11 1.89
GRPN 180119P00007000 P 01/19/18 7.0 2.02 2.94
GRPN 180119P00010000 P 01/19/18 10.0 4.35 5.80
GRPN 190118C00003000 C 01/18/19 3.0 2.05 3.65
GRPN 190118C00005000 C 01/18/19 5.0 1.52 2.32
GRPN 190118C00007000 C 01/18/19 7.0 0.94 1.65
GRPN 190118C00010000 C 01/18/19 10.0 0.33 1.06
GRPN 190118P00003000 P 01/18/19 3.0 0.13 0.86
GRPN 190118P00005000 P 01/18/19 5.0 1.15 2.03
GRPN 190118P00007000 P 01/18/19 7.0 2.25 3.60
GRPN 190118P00010000 P 01/18/19 10.0 4.80 5.95

OPRA data is delayed 15 minutes.