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 20 2014 1:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 141024C00000500 C 10/24/14 0.5 5.45 5.90
GRPN 141024C00001000 C 10/24/14 1.0 5.00 5.35
GRPN 141024C00001500 C 10/24/14 1.5 4.50 4.80
GRPN 141024C00002000 C 10/24/14 2.0 3.95 4.35
GRPN 141024C00002500 C 10/24/14 2.5 3.50 3.85
GRPN 141024C00003000 C 10/24/14 3.0 3.00 3.30
GRPN 141024C00003500 C 10/24/14 3.5 2.58 2.81
GRPN 141024C00004000 C 10/24/14 4.0 2.10 2.29
GRPN 141024C00004500 C 10/24/14 4.5 1.56 1.80
GRPN 141024C00005000 C 10/24/14 5.0 1.06 1.29
GRPN 141024C00005500 C 10/24/14 5.5 0.61 0.81
GRPN 141024C00006000 C 10/24/14 6.0 0.25 0.30
GRPN 141024C00006500 C 10/24/14 6.5 0.03 0.05
GRPN 141024C00007000 C 10/24/14 7.0 0.00 0.05
GRPN 141024C00007500 C 10/24/14 7.5 0.00 0.05
GRPN 141024C00008000 C 10/24/14 8.0 0.00 0.07
GRPN 141024C00008500 C 10/24/14 8.5 0.00 0.07
GRPN 141024C00009000 C 10/24/14 9.0 0.00 0.06
GRPN 141024C00009500 C 10/24/14 9.5 0.00 0.04
GRPN 141024C00010000 C 10/24/14 10.0 0.00 0.03
GRPN 141024C00010500 C 10/24/14 10.5 0.00 0.03
GRPN 141024C00011000 C 10/24/14 11.0 0.00 0.03
GRPN 141024C00011500 C 10/24/14 11.5 0.00 0.03
GRPN 141024C00012000 C 10/24/14 12.0 0.00 0.03
GRPN 141024C00012500 C 10/24/14 12.5 0.00 0.03
GRPN 141024C00013000 C 10/24/14 13.0 0.00 0.03
GRPN 141024C00013500 C 10/24/14 13.5 0.00 0.03
GRPN 141024C00014000 C 10/24/14 14.0 0.00 0.03
GRPN 141024P00000500 P 10/24/14 0.5 0.00 0.03
GRPN 141024P00001000 P 10/24/14 1.0 0.00 0.03
GRPN 141024P00001500 P 10/24/14 1.5 0.00 0.03
GRPN 141024P00002000 P 10/24/14 2.0 0.00 0.03
GRPN 141024P00002500 P 10/24/14 2.5 0.00 0.03
GRPN 141024P00003000 P 10/24/14 3.0 0.00 0.03
GRPN 141024P00003500 P 10/24/14 3.5 0.00 0.03
GRPN 141024P00004000 P 10/24/14 4.0 0.00 0.03
GRPN 141024P00004500 P 10/24/14 4.5 0.00 0.08
GRPN 141024P00005000 P 10/24/14 5.0 0.00 0.08
GRPN 141024P00005500 P 10/24/14 5.5 0.00 0.05
GRPN 141024P00006000 P 10/24/14 6.0 0.06 0.08
GRPN 141024P00006500 P 10/24/14 6.5 0.32 0.43
GRPN 141024P00007000 P 10/24/14 7.0 0.77 0.95
GRPN 141024P00007500 P 10/24/14 7.5 1.23 1.45
GRPN 141024P00008000 P 10/24/14 8.0 1.73 1.91
GRPN 141024P00008500 P 10/24/14 8.5 2.20 2.44
GRPN 141024P00009000 P 10/24/14 9.0 2.70 2.94
GRPN 141024P00009500 P 10/24/14 9.5 3.15 3.50
GRPN 141024P00010000 P 10/24/14 10.0 3.65 3.95
GRPN 141024P00010500 P 10/24/14 10.5 4.15 4.50
GRPN 141024P00011000 P 10/24/14 11.0 4.65 5.00
GRPN 141024P00011500 P 10/24/14 11.5 5.15 5.55
GRPN 141024P00012000 P 10/24/14 12.0 5.65 6.00
GRPN 141024P00012500 P 10/24/14 12.5 6.15 6.50
GRPN 141024P00013000 P 10/24/14 13.0 6.65 7.05
GRPN 141024P00013500 P 10/24/14 13.5 7.15 7.50
GRPN 141024P00014000 P 10/24/14 14.0 7.50 8.15
GRPN 141031C00001000 C 10/31/14 1.0 5.00 5.40
GRPN 141031C00001500 C 10/31/14 1.5 4.45 4.80
GRPN 141031C00002000 C 10/31/14 2.0 4.05 4.30
GRPN 141031C00002500 C 10/31/14 2.5 3.60 3.85
GRPN 141031C00003000 C 10/31/14 3.0 3.10 3.35
GRPN 141031C00003500 C 10/31/14 3.5 2.62 2.82
GRPN 141031C00004000 C 10/31/14 4.0 2.13 2.35
GRPN 141031C00004500 C 10/31/14 4.5 1.66 1.86
GRPN 141031C00005000 C 10/31/14 5.0 1.21 1.41
GRPN 141031C00005500 C 10/31/14 5.5 0.88 0.98
GRPN 141031C00006000 C 10/31/14 6.0 0.55 0.60
GRPN 141031C00006500 C 10/31/14 6.5 0.31 0.35
GRPN 141031C00007000 C 10/31/14 7.0 0.18 0.19
GRPN 141031C00007500 C 10/31/14 7.5 0.08 0.11
GRPN 141031C00008000 C 10/31/14 8.0 0.02 0.09
GRPN 141031C00008500 C 10/31/14 8.5 0.01 0.12
GRPN 141031C00009000 C 10/31/14 9.0 0.00 0.10
GRPN 141031C00009500 C 10/31/14 9.5 0.00 0.10
GRPN 141031C00010000 C 10/31/14 10.0 0.00 0.09
GRPN 141031C00010500 C 10/31/14 10.5 0.00 0.09
GRPN 141031C00011000 C 10/31/14 11.0 0.00 0.08
GRPN 141031C00011500 C 10/31/14 11.5 0.00 0.08
GRPN 141031C00012000 C 10/31/14 12.0 0.00 0.07
GRPN 141031C00012500 C 10/31/14 12.5 0.00 0.05
GRPN 141031C00013000 C 10/31/14 13.0 0.00 0.04
GRPN 141031P00001000 P 10/31/14 1.0 0.00 0.03
GRPN 141031P00001500 P 10/31/14 1.5 0.00 0.03
GRPN 141031P00002000 P 10/31/14 2.0 0.00 0.03
GRPN 141031P00002500 P 10/31/14 2.5 0.00 0.03
GRPN 141031P00003000 P 10/31/14 3.0 0.00 0.04
GRPN 141031P00003500 P 10/31/14 3.5 0.00 0.11
GRPN 141031P00004000 P 10/31/14 4.0 0.01 0.12
GRPN 141031P00004500 P 10/31/14 4.5 0.02 0.15
GRPN 141031P00005000 P 10/31/14 5.0 0.08 0.14
GRPN 141031P00005500 P 10/31/14 5.5 0.20 0.22
GRPN 141031P00006000 P 10/31/14 6.0 0.37 0.39
GRPN 141031P00006500 P 10/31/14 6.5 0.63 0.67
GRPN 141031P00007000 P 10/31/14 7.0 0.98 1.04
GRPN 141031P00007500 P 10/31/14 7.5 1.32 1.52
GRPN 141031P00008000 P 10/31/14 8.0 1.78 1.98
GRPN 141031P00008500 P 10/31/14 8.5 2.26 2.50
GRPN 141031P00009000 P 10/31/14 9.0 2.75 3.00
GRPN 141031P00009500 P 10/31/14 9.5 3.20 3.45
GRPN 141031P00010000 P 10/31/14 10.0 3.70 3.95
GRPN 141031P00010500 P 10/31/14 10.5 4.20 4.45
GRPN 141031P00011000 P 10/31/14 11.0 4.70 4.95
GRPN 141031P00011500 P 10/31/14 11.5 5.20 5.45
GRPN 141031P00012000 P 10/31/14 12.0 5.60 5.95
GRPN 141031P00012500 P 10/31/14 12.5 6.00 6.50
GRPN 141031P00013000 P 10/31/14 13.0 6.55 7.20
GRPN 141107C00000500 C 11/07/14 0.5 5.45 5.85
GRPN 141107C00001000 C 11/07/14 1.0 4.95 5.45
GRPN 141107C00001500 C 11/07/14 1.5 4.55 4.80
GRPN 141107C00002000 C 11/07/14 2.0 4.05 4.30
GRPN 141107C00002500 C 11/07/14 2.5 3.55 3.80
GRPN 141107C00003000 C 11/07/14 3.0 3.05 3.35
GRPN 141107C00003500 C 11/07/14 3.5 2.61 2.83
GRPN 141107C00004000 C 11/07/14 4.0 2.13 2.33
GRPN 141107C00004500 C 11/07/14 4.5 1.65 1.86
GRPN 141107C00005000 C 11/07/14 5.0 1.29 1.40
GRPN 141107C00005500 C 11/07/14 5.5 0.88 0.98
GRPN 141107C00006000 C 11/07/14 6.0 0.56 0.62
GRPN 141107C00006500 C 11/07/14 6.5 0.33 0.38
GRPN 141107C00007000 C 11/07/14 7.0 0.19 0.22
GRPN 141107C00007500 C 11/07/14 7.5 0.08 0.16
GRPN 141107C00008000 C 11/07/14 8.0 0.03 0.16
GRPN 141107C00008500 C 11/07/14 8.5 0.01 0.14
GRPN 141107C00009000 C 11/07/14 9.0 0.00 0.10
GRPN 141107C00009500 C 11/07/14 9.5 0.00 0.11
GRPN 141107C00010000 C 11/07/14 10.0 0.00 0.10
GRPN 141107C00010500 C 11/07/14 10.5 0.00 0.09
GRPN 141107C00011000 C 11/07/14 11.0 0.00 0.09
GRPN 141107C00011500 C 11/07/14 11.5 0.00 0.09
GRPN 141107C00012000 C 11/07/14 12.0 0.00 0.08
GRPN 141107C00012500 C 11/07/14 12.5 0.00 0.08
GRPN 141107C00013000 C 11/07/14 13.0 0.00 0.07
GRPN 141107C00013500 C 11/07/14 13.5 0.00 0.06
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 0.06
GRPN 141107P00003500 P 11/07/14 3.5 0.00 0.11
GRPN 141107P00004000 P 11/07/14 4.0 0.01 0.13
GRPN 141107P00004500 P 11/07/14 4.5 0.03 0.15
GRPN 141107P00005000 P 11/07/14 5.0 0.09 0.15
GRPN 141107P00005500 P 11/07/14 5.5 0.21 0.25
GRPN 141107P00006000 P 11/07/14 6.0 0.39 0.44
GRPN 141107P00006500 P 11/07/14 6.5 0.65 0.72
GRPN 141107P00007000 P 11/07/14 7.0 0.99 1.11
GRPN 141107P00007500 P 11/07/14 7.5 1.33 1.54
GRPN 141107P00008000 P 11/07/14 8.0 1.81 2.00
GRPN 141107P00008500 P 11/07/14 8.5 2.26 2.48
GRPN 141107P00009000 P 11/07/14 9.0 2.72 2.97
GRPN 141107P00009500 P 11/07/14 9.5 3.20 3.50
GRPN 141107P00010000 P 11/07/14 10.0 3.70 3.95
GRPN 141107P00010500 P 11/07/14 10.5 4.20 4.45
GRPN 141107P00011000 P 11/07/14 11.0 4.70 4.95
GRPN 141107P00011500 P 11/07/14 11.5 5.20 5.45
GRPN 141107P00012000 P 11/07/14 12.0 5.70 5.95
GRPN 141107P00012500 P 11/07/14 12.5 6.20 6.45
GRPN 141107P00013000 P 11/07/14 13.0 6.70 6.95
GRPN 141107P00013500 P 11/07/14 13.5 7.20 7.45
GRPN 141114C00000500 C 11/14/14 0.5 5.30 5.85
GRPN 141114C00001000 C 11/14/14 1.0 4.95 5.35
GRPN 141114C00001500 C 11/14/14 1.5 4.55 4.80
GRPN 141114C00002000 C 11/14/14 2.0 4.05 4.30
GRPN 141114C00002500 C 11/14/14 2.5 3.60 3.80
GRPN 141114C00003000 C 11/14/14 3.0 3.10 3.30
GRPN 141114C00003500 C 11/14/14 3.5 2.62 2.82
GRPN 141114C00004000 C 11/14/14 4.0 2.11 2.34
GRPN 141114C00004500 C 11/14/14 4.5 1.65 1.87
GRPN 141114C00005000 C 11/14/14 5.0 1.24 1.42
GRPN 141114C00005500 C 11/14/14 5.5 0.86 0.95
GRPN 141114C00006000 C 11/14/14 6.0 0.58 0.63
GRPN 141114C00006500 C 11/14/14 6.5 0.35 0.40
GRPN 141114C00007000 C 11/14/14 7.0 0.21 0.23
GRPN 141114C00007500 C 11/14/14 7.5 0.10 0.14
GRPN 141114C00008000 C 11/14/14 8.0 0.03 0.15
GRPN 141114C00008500 C 11/14/14 8.5 0.03 0.12
GRPN 141114C00009000 C 11/14/14 9.0 0.01 0.11
GRPN 141114C00009500 C 11/14/14 9.5 0.00 0.10
GRPN 141114C00010000 C 11/14/14 10.0 0.00 0.09
GRPN 141114C00010500 C 11/14/14 10.5 0.00 0.09
GRPN 141114C00011000 C 11/14/14 11.0 0.00 0.08
GRPN 141114C00011500 C 11/14/14 11.5 0.00 0.08
GRPN 141114C00012000 C 11/14/14 12.0 0.00 0.08
GRPN 141114C00012500 C 11/14/14 12.5 0.00 0.05
GRPN 141114C00013000 C 11/14/14 13.0 0.00 0.05
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 0.04
GRPN 141114P00003000 P 11/14/14 3.0 0.00 0.09
GRPN 141114P00003500 P 11/14/14 3.5 0.01 0.11
GRPN 141114P00004000 P 11/14/14 4.0 0.01 0.12
GRPN 141114P00004500 P 11/14/14 4.5 0.04 0.16
GRPN 141114P00005000 P 11/14/14 5.0 0.09 0.14
GRPN 141114P00005500 P 11/14/14 5.5 0.22 0.27
GRPN 141114P00006000 P 11/14/14 6.0 0.40 0.43
GRPN 141114P00006500 P 11/14/14 6.5 0.67 0.70
GRPN 141114P00007000 P 11/14/14 7.0 1.01 1.04
GRPN 141114P00007500 P 11/14/14 7.5 1.41 1.49
GRPN 141114P00008000 P 11/14/14 8.0 1.80 1.99
GRPN 141114P00008500 P 11/14/14 8.5 2.25 2.51
GRPN 141114P00009000 P 11/14/14 9.0 2.74 3.00
GRPN 141114P00009500 P 11/14/14 9.5 3.20 3.45
GRPN 141114P00010000 P 11/14/14 10.0 3.70 3.95
GRPN 141114P00010500 P 11/14/14 10.5 4.20 4.45
GRPN 141114P00011000 P 11/14/14 11.0 4.70 4.95
GRPN 141114P00011500 P 11/14/14 11.5 5.15 5.45
GRPN 141114P00012000 P 11/14/14 12.0 5.65 5.95
GRPN 141114P00012500 P 11/14/14 12.5 6.15 6.45
GRPN 141114P00013000 P 11/14/14 13.0 6.65 6.95
GRPN 141122C00000500 C 11/22/14 0.5 5.40 5.90
GRPN 141122C00001000 C 11/22/14 1.0 4.85 5.45
GRPN 141122C00001500 C 11/22/14 1.5 4.45 4.85
GRPN 141122C00002000 C 11/22/14 2.0 3.95 4.35
GRPN 141122C00002500 C 11/22/14 2.5 3.45 3.85
GRPN 141122C00003000 C 11/22/14 3.0 2.98 3.30
GRPN 141122C00003500 C 11/22/14 3.5 2.57 2.83
GRPN 141122C00004000 C 11/22/14 4.0 2.07 2.32
GRPN 141122C00004500 C 11/22/14 4.5 1.63 1.87
GRPN 141122C00005000 C 11/22/14 5.0 1.27 1.43
GRPN 141122C00005500 C 11/22/14 5.5 0.88 1.02
GRPN 141122C00006000 C 11/22/14 6.0 0.58 0.69
GRPN 141122C00006500 C 11/22/14 6.5 0.37 0.43
GRPN 141122C00007000 C 11/22/14 7.0 0.23 0.25
GRPN 141122C00007500 C 11/22/14 7.5 0.13 0.15
GRPN 141122C00008000 C 11/22/14 8.0 0.05 0.10
GRPN 141122C00008500 C 11/22/14 8.5 0.01 0.12
GRPN 141122C00009000 C 11/22/14 9.0 0.01 0.11
GRPN 141122C00009500 C 11/22/14 9.5 0.00 0.10
GRPN 141122C00010000 C 11/22/14 10.0 0.00 0.09
GRPN 141122C00010500 C 11/22/14 10.5 0.00 0.09
GRPN 141122C00011000 C 11/22/14 11.0 0.00 0.08
GRPN 141122C00011500 C 11/22/14 11.5 0.00 0.08
GRPN 141122C00012000 C 11/22/14 12.0 0.00 0.08
GRPN 141122C00012500 C 11/22/14 12.5 0.00 0.14
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 0.05
GRPN 141122P00003000 P 11/22/14 3.0 0.00 0.10
GRPN 141122P00003500 P 11/22/14 3.5 0.00 0.13
GRPN 141122P00004000 P 11/22/14 4.0 0.01 0.14
GRPN 141122P00004500 P 11/22/14 4.5 0.04 0.17
GRPN 141122P00005000 P 11/22/14 5.0 0.13 0.16
GRPN 141122P00005500 P 11/22/14 5.5 0.24 0.28
GRPN 141122P00006000 P 11/22/14 6.0 0.44 0.45
GRPN 141122P00006500 P 11/22/14 6.5 0.66 0.76
GRPN 141122P00007000 P 11/22/14 7.0 1.03 1.15
GRPN 141122P00007500 P 11/22/14 7.5 1.36 1.60
GRPN 141122P00008000 P 11/22/14 8.0 1.80 2.05
GRPN 141122P00008500 P 11/22/14 8.5 2.29 2.52
GRPN 141122P00009000 P 11/22/14 9.0 2.75 3.05
GRPN 141122P00009500 P 11/22/14 9.5 3.25 3.55
GRPN 141122P00010000 P 11/22/14 10.0 3.70 4.15
GRPN 141122P00010500 P 11/22/14 10.5 4.20 4.55
GRPN 141122P00011000 P 11/22/14 11.0 4.70 5.05
GRPN 141122P00011500 P 11/22/14 11.5 5.20 5.50
GRPN 141122P00012000 P 11/22/14 12.0 5.70 6.00
GRPN 141122P00012500 P 11/22/14 12.5 6.15 6.60
GRPN 141128C00000500 C 11/28/14 0.5 5.40 5.85
GRPN 141128C00001000 C 11/28/14 1.0 4.95 5.35
GRPN 141128C00001500 C 11/28/14 1.5 4.55 4.80
GRPN 141128C00002000 C 11/28/14 2.0 4.05 4.30
GRPN 141128C00002500 C 11/28/14 2.5 3.55 3.80
GRPN 141128C00003000 C 11/28/14 3.0 3.10 3.35
GRPN 141128C00003500 C 11/28/14 3.5 2.55 2.83
GRPN 141128C00004000 C 11/28/14 4.0 2.08 2.36
GRPN 141128C00004500 C 11/28/14 4.5 1.64 1.87
GRPN 141128C00005000 C 11/28/14 5.0 1.25 1.44
GRPN 141128C00005500 C 11/28/14 5.5 0.87 1.04
GRPN 141128C00006000 C 11/28/14 6.0 0.60 0.71
GRPN 141128C00006500 C 11/28/14 6.5 0.37 0.47
GRPN 141128C00007000 C 11/28/14 7.0 0.22 0.30
GRPN 141128C00007500 C 11/28/14 7.5 0.13 0.20
GRPN 141128C00008000 C 11/28/14 8.0 0.05 0.17
GRPN 141128C00008500 C 11/28/14 8.5 0.03 0.14
GRPN 141128C00009000 C 11/28/14 9.0 0.01 0.12
GRPN 141128C00009500 C 11/28/14 9.5 0.01 0.11
GRPN 141128C00010000 C 11/28/14 10.0 0.00 0.10
GRPN 141128C00010500 C 11/28/14 10.5 0.00 0.09
GRPN 141128C00011000 C 11/28/14 11.0 0.00 0.09
GRPN 141128C00011500 C 11/28/14 11.5 0.00 0.08
GRPN 141128C00012000 C 11/28/14 12.0 0.00 0.08
GRPN 141128C00012500 C 11/28/14 12.5 0.00 0.07
GRPN 141128C00013000 C 11/28/14 13.0 0.00 0.07
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 0.06
GRPN 141128P00003000 P 11/28/14 3.0 0.00 0.09
GRPN 141128P00003500 P 11/28/14 3.5 0.01 0.11
GRPN 141128P00004000 P 11/28/14 4.0 0.02 0.13
GRPN 141128P00004500 P 11/28/14 4.5 0.06 0.17
GRPN 141128P00005000 P 11/28/14 5.0 0.12 0.21
GRPN 141128P00005500 P 11/28/14 5.5 0.23 0.31
GRPN 141128P00006000 P 11/28/14 6.0 0.41 0.51
GRPN 141128P00006500 P 11/28/14 6.5 0.67 0.81
GRPN 141128P00007000 P 11/28/14 7.0 1.04 1.15
GRPN 141128P00007500 P 11/28/14 7.5 1.39 1.59
GRPN 141128P00008000 P 11/28/14 8.0 1.81 2.03
GRPN 141128P00008500 P 11/28/14 8.5 2.28 2.52
GRPN 141128P00009000 P 11/28/14 9.0 2.75 3.05
GRPN 141128P00009500 P 11/28/14 9.5 3.25 3.50
GRPN 141128P00010000 P 11/28/14 10.0 3.75 3.95
GRPN 141128P00010500 P 11/28/14 10.5 4.20 4.45
GRPN 141128P00011000 P 11/28/14 11.0 4.70 4.95
GRPN 141128P00011500 P 11/28/14 11.5 5.20 5.45
GRPN 141128P00012000 P 11/28/14 12.0 5.70 5.95
GRPN 141128P00012500 P 11/28/14 12.5 6.15 6.45
GRPN 141128P00013000 P 11/28/14 13.0 6.70 6.95
GRPN 141220C00001000 C 12/20/14 1.0 5.00 5.30
GRPN 141220C00002000 C 12/20/14 2.0 4.05 4.30
GRPN 141220C00002500 C 12/20/14 2.5 3.50 3.85
GRPN 141220C00003000 C 12/20/14 3.0 3.05 3.35
GRPN 141220C00004000 C 12/20/14 4.0 2.12 2.36
GRPN 141220C00005000 C 12/20/14 5.0 1.28 1.48
GRPN 141220C00006000 C 12/20/14 6.0 0.66 0.78
GRPN 141220C00007000 C 12/20/14 7.0 0.29 0.34
GRPN 141220C00008000 C 12/20/14 8.0 0.13 0.16
GRPN 141220C00009000 C 12/20/14 9.0 0.06 0.10
GRPN 141220C00010000 C 12/20/14 10.0 0.02 0.06
GRPN 141220C00011000 C 12/20/14 11.0 0.01 0.10
GRPN 141220C00012000 C 12/20/14 12.0 0.00 0.09
GRPN 141220P00001000 P 12/20/14 1.0 0.00 0.03
GRPN 141220P00002000 P 12/20/14 2.0 0.00 0.04
GRPN 141220P00002500 P 12/20/14 2.5 0.00 0.09
GRPN 141220P00003000 P 12/20/14 3.0 0.01 0.10
GRPN 141220P00004000 P 12/20/14 4.0 0.04 0.14
GRPN 141220P00005000 P 12/20/14 5.0 0.17 0.23
GRPN 141220P00006000 P 12/20/14 6.0 0.48 0.56
GRPN 141220P00007000 P 12/20/14 7.0 1.10 1.16
GRPN 141220P00008000 P 12/20/14 8.0 1.87 2.06
GRPN 141220P00009000 P 12/20/14 9.0 2.79 3.00
GRPN 141220P00010000 P 12/20/14 10.0 3.75 4.00
GRPN 141220P00011000 P 12/20/14 11.0 4.75 4.95
GRPN 141220P00012000 P 12/20/14 12.0 5.70 6.00
GRPN 150117C00000500 C 01/17/15 0.5 5.35 6.05
GRPN 150117C00001000 C 01/17/15 1.0 4.90 5.35
GRPN 150117C00001500 C 01/17/15 1.5 4.50 4.80
GRPN 150117C00002000 C 01/17/15 2.0 4.00 4.30
GRPN 150117C00002500 C 01/17/15 2.5 3.50 3.85
GRPN 150117C00003000 C 01/17/15 3.0 3.05 3.35
GRPN 150117C00003500 C 01/17/15 3.5 2.58 2.87
GRPN 150117C00004000 C 01/17/15 4.0 2.11 2.37
GRPN 150117C00004500 C 01/17/15 4.5 1.68 1.94
GRPN 150117C00005000 C 01/17/15 5.0 1.29 1.51
GRPN 150117C00005500 C 01/17/15 5.5 1.00 1.10
GRPN 150117C00006000 C 01/17/15 6.0 0.73 0.81
GRPN 150117C00007000 C 01/17/15 7.0 0.36 0.41
GRPN 150117C00008000 C 01/17/15 8.0 0.15 0.25
GRPN 150117C00009000 C 01/17/15 9.0 0.10 0.12
GRPN 150117C00010000 C 01/17/15 10.0 0.02 0.08
GRPN 150117C00011000 C 01/17/15 11.0 0.01 0.13
GRPN 150117C00012000 C 01/17/15 12.0 0.02 0.08
GRPN 150117C00014000 C 01/17/15 14.0 0.00 0.10
GRPN 150117C00015000 C 01/17/15 15.0 0.00 0.05
GRPN 150117C00017000 C 01/17/15 17.0 0.00 0.08
GRPN 150117C00020000 C 01/17/15 20.0 0.00 0.08
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 0.07
GRPN 150117P00002500 P 01/17/15 2.5 0.00 0.04
GRPN 150117P00003000 P 01/17/15 3.0 0.01 0.12
GRPN 150117P00003500 P 01/17/15 3.5 0.03 0.14
GRPN 150117P00004000 P 01/17/15 4.0 0.05 0.17
GRPN 150117P00004500 P 01/17/15 4.5 0.11 0.19
GRPN 150117P00005000 P 01/17/15 5.0 0.20 0.29
GRPN 150117P00005500 P 01/17/15 5.5 0.34 0.39
GRPN 150117P00006000 P 01/17/15 6.0 0.55 0.63
GRPN 150117P00007000 P 01/17/15 7.0 1.13 1.26
GRPN 150117P00008000 P 01/17/15 8.0 1.90 2.14
GRPN 150117P00009000 P 01/17/15 9.0 2.82 3.05
GRPN 150117P00010000 P 01/17/15 10.0 3.75 4.00
GRPN 150117P00011000 P 01/17/15 11.0 4.75 5.00
GRPN 150117P00012000 P 01/17/15 12.0 5.70 6.00
GRPN 150117P00014000 P 01/17/15 14.0 7.65 7.95
GRPN 150117P00015000 P 01/17/15 15.0 8.70 8.95
GRPN 150117P00017000 P 01/17/15 17.0 10.70 11.00
GRPN 150117P00020000 P 01/17/15 20.0 13.40 14.25
GRPN 150117P00022000 P 01/17/15 22.0 15.40 16.25
GRPN 150417C00001000 C 04/17/15 1.0 5.00 5.40
GRPN 150417C00002000 C 04/17/15 2.0 4.05 4.40
GRPN 150417C00002500 C 04/17/15 2.5 3.30 5.05
GRPN 150417C00003000 C 04/17/15 3.0 3.05 3.40
GRPN 150417C00004000 C 04/17/15 4.0 2.22 2.50
GRPN 150417C00005000 C 04/17/15 5.0 1.52 1.73
GRPN 150417C00006000 C 04/17/15 6.0 0.98 1.10
GRPN 150417C00007000 C 04/17/15 7.0 0.64 0.73
GRPN 150417C00008000 C 04/17/15 8.0 0.35 0.45
GRPN 150417C00009000 C 04/17/15 9.0 0.17 0.35
GRPN 150417C00010000 C 04/17/15 10.0 0.10 0.29
GRPN 150417C00011000 C 04/17/15 11.0 0.04 0.24
GRPN 150417C00012000 C 04/17/15 12.0 0.02 0.20
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 0.14
GRPN 150417P00002500 P 04/17/15 2.5 0.00 0.15
GRPN 150417P00003000 P 04/17/15 3.0 0.02 0.19
GRPN 150417P00004000 P 04/17/15 4.0 0.12 0.25
GRPN 150417P00005000 P 04/17/15 5.0 0.38 0.51
GRPN 150417P00006000 P 04/17/15 6.0 0.80 0.95
GRPN 150417P00007000 P 04/17/15 7.0 1.39 1.57
GRPN 150417P00008000 P 04/17/15 8.0 2.12 2.35
GRPN 150417P00009000 P 04/17/15 9.0 2.97 3.25
GRPN 150417P00010000 P 04/17/15 10.0 3.85 4.15
GRPN 150417P00011000 P 04/17/15 11.0 4.80 5.10
GRPN 150417P00012000 P 04/17/15 12.0 5.75 6.05
GRPN 150417P00014000 P 04/17/15 14.0 7.70 8.00
GRPN 160115C00002500 C 01/15/16 2.5 3.55 4.15
GRPN 160115C00003000 C 01/15/16 3.0 3.15 3.55
GRPN 160115C00005000 C 01/15/16 5.0 1.84 2.19
GRPN 160115C00008000 C 01/15/16 8.0 0.80 1.00
GRPN 160115C00010000 C 01/15/16 10.0 0.58 0.65
GRPN 160115C00012000 C 01/15/16 12.0 0.35 0.65
GRPN 160115C00015000 C 01/15/16 15.0 0.08 0.40
GRPN 160115C00017000 C 01/15/16 17.0 0.10 0.41
GRPN 160115C00020000 C 01/15/16 20.0 0.00 0.50
GRPN 160115C00022000 C 01/15/16 22.0 0.00 0.20
GRPN 160115P00002500 P 01/15/16 2.5 0.01 0.35
GRPN 160115P00003000 P 01/15/16 3.0 0.20 0.55
GRPN 160115P00005000 P 01/15/16 5.0 0.80 0.89
GRPN 160115P00008000 P 01/15/16 8.0 2.50 2.92
GRPN 160115P00010000 P 01/15/16 10.0 4.25 4.35
GRPN 160115P00012000 P 01/15/16 12.0 5.90 6.15
GRPN 160115P00015000 P 01/15/16 15.0 8.50 9.00
GRPN 160115P00017000 P 01/15/16 17.0 10.15 11.75
GRPN 160115P00020000 P 01/15/16 20.0 13.10 14.70
GRPN 160115P00022000 P 01/15/16 22.0 15.10 16.65
GRPN 170120C00002500 C 01/20/17 2.5 1.55 6.45
GRPN 170120C00003000 C 01/20/17 3.0 3.30 4.10
GRPN 170120C00005000 C 01/20/17 5.0 2.35 2.91
GRPN 170120C00007000 C 01/20/17 7.0 1.59 1.99
GRPN 170120C00010000 C 01/20/17 10.0 0.85 1.27
GRPN 170120C00012000 C 01/20/17 12.0 0.48 0.98
GRPN 170120P00002500 P 01/20/17 2.5 0.00 4.85
GRPN 170120P00003000 P 01/20/17 3.0 0.27 0.54
GRPN 170120P00005000 P 01/20/17 5.0 1.02 1.38
GRPN 170120P00007000 P 01/20/17 7.0 2.15 2.62
GRPN 170120P00010000 P 01/20/17 10.0 4.30 5.10
GRPN 170120P00012000 P 01/20/17 12.0 5.90 6.90

OPRA data is delayed 15 minutes.