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 (2014-11-14)Premium Content

Groupon Inc (GRPN)
As of Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 141128C00000500 C 11/28/14 0.5 6.70 7.30
GRPN 141128C00001000 C 11/28/14 1.0 6.25 6.75
GRPN 141128C00001500 C 11/28/14 1.5 5.70 6.30
GRPN 141128C00002000 C 11/28/14 2.0 5.25 5.75
GRPN 141128C00002500 C 11/28/14 2.5 4.75 5.15
GRPN 141128C00003000 C 11/28/14 3.0 4.30 4.70
GRPN 141128C00003500 C 11/28/14 3.5 3.75 4.15
GRPN 141128C00004000 C 11/28/14 4.0 3.30 3.70
GRPN 141128C00004500 C 11/28/14 4.5 2.81 3.20
GRPN 141128C00005000 C 11/28/14 5.0 2.29 2.69
GRPN 141128C00005500 C 11/28/14 5.5 1.86 2.15
GRPN 141128C00006000 C 11/28/14 6.0 1.43 1.65
GRPN 141128C00006500 C 11/28/14 6.5 0.88 1.15
GRPN 141128C00007000 C 11/28/14 7.0 0.50 0.65
GRPN 141128C00007500 C 11/28/14 7.5 0.12 0.14
GRPN 141128C00008000 C 11/28/14 8.0 0.01 0.03
GRPN 141128C00008500 C 11/28/14 8.5 0.00 0.01
GRPN 141128C00009000 C 11/28/14 9.0 0.00 0.04
GRPN 141128C00009500 C 11/28/14 9.5 0.00 0.04
GRPN 141128C00010000 C 11/28/14 10.0 0.00 0.03
GRPN 141128C00010500 C 11/28/14 10.5 0.00 0.03
GRPN 141128C00011000 C 11/28/14 11.0 0.00 0.03
GRPN 141128C00011500 C 11/28/14 11.5 0.00 0.03
GRPN 141128C00012000 C 11/28/14 12.0 0.00 0.03
GRPN 141128C00012500 C 11/28/14 12.5 0.00 0.03
GRPN 141128C00013000 C 11/28/14 13.0 0.00 0.03
GRPN 141128C00013500 C 11/28/14 13.5 0.00 0.03
GRPN 141128C00014000 C 11/28/14 14.0 0.00 0.03
GRPN 141128C00014500 C 11/28/14 14.5 0.00 0.03
GRPN 141128C00015000 C 11/28/14 15.0 0.00 0.03
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 0.03
GRPN 141128P00004000 P 11/28/14 4.0 0.00 0.03
GRPN 141128P00004500 P 11/28/14 4.5 0.00 0.03
GRPN 141128P00005000 P 11/28/14 5.0 0.00 0.03
GRPN 141128P00005500 P 11/28/14 5.5 0.00 0.03
GRPN 141128P00006000 P 11/28/14 6.0 0.00 0.01
GRPN 141128P00006500 P 11/28/14 6.5 0.00 0.01
GRPN 141128P00007000 P 11/28/14 7.0 0.01 0.02
GRPN 141128P00007500 P 11/28/14 7.5 0.10 0.12
GRPN 141128P00008000 P 11/28/14 8.0 0.49 0.55
GRPN 141128P00008500 P 11/28/14 8.5 0.86 1.15
GRPN 141128P00009000 P 11/28/14 9.0 1.36 1.65
GRPN 141128P00009500 P 11/28/14 9.5 1.85 2.14
GRPN 141128P00010000 P 11/28/14 10.0 2.35 2.74
GRPN 141128P00010500 P 11/28/14 10.5 2.84 3.20
GRPN 141128P00011000 P 11/28/14 11.0 3.30 3.70
GRPN 141128P00011500 P 11/28/14 11.5 3.80 4.20
GRPN 141128P00012000 P 11/28/14 12.0 4.30 4.70
GRPN 141128P00012500 P 11/28/14 12.5 4.80 5.20
GRPN 141128P00013000 P 11/28/14 13.0 5.25 5.75
GRPN 141128P00013500 P 11/28/14 13.5 5.75 6.25
GRPN 141128P00014000 P 11/28/14 14.0 6.25 6.75
GRPN 141128P00014500 P 11/28/14 14.5 6.75 7.25
GRPN 141128P00015000 P 11/28/14 15.0 7.25 7.75
GRPN 141205C00000500 C 12/05/14 0.5 6.70 7.35
GRPN 141205C00001000 C 12/05/14 1.0 6.20 6.85
GRPN 141205C00001500 C 12/05/14 1.5 5.70 6.35
GRPN 141205C00002000 C 12/05/14 2.0 5.20 5.85
GRPN 141205C00002500 C 12/05/14 2.5 4.70 5.30
GRPN 141205C00003000 C 12/05/14 3.0 4.30 4.70
GRPN 141205C00003500 C 12/05/14 3.5 3.80 4.20
GRPN 141205C00004000 C 12/05/14 4.0 3.30 3.70
GRPN 141205C00004500 C 12/05/14 4.5 2.95 3.15
GRPN 141205C00005000 C 12/05/14 5.0 2.30 2.71
GRPN 141205C00005500 C 12/05/14 5.5 1.89 2.16
GRPN 141205C00006000 C 12/05/14 6.0 1.38 1.67
GRPN 141205C00006500 C 12/05/14 6.5 0.90 1.18
GRPN 141205C00007000 C 12/05/14 7.0 0.53 0.66
GRPN 141205C00007500 C 12/05/14 7.5 0.22 0.24
GRPN 141205C00008000 C 12/05/14 8.0 0.07 0.08
GRPN 141205C00008500 C 12/05/14 8.5 0.01 0.10
GRPN 141205C00009000 C 12/05/14 9.0 0.00 0.05
GRPN 141205C00009500 C 12/05/14 9.5 0.00 0.11
GRPN 141205C00010000 C 12/05/14 10.0 0.00 0.09
GRPN 141205C00010500 C 12/05/14 10.5 0.00 0.08
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 0.03
GRPN 141205C00012500 C 12/05/14 12.5 0.00 0.03
GRPN 141205C00013000 C 12/05/14 13.0 0.00 0.03
GRPN 141205C00013500 C 12/05/14 13.5 0.00 0.03
GRPN 141205C00014000 C 12/05/14 14.0 0.00 0.03
GRPN 141205C00014500 C 12/05/14 14.5 0.00 0.03
GRPN 141205C00015000 C 12/05/14 15.0 0.00 0.03
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 0.03
GRPN 141205P00004000 P 12/05/14 4.0 0.00 0.03
GRPN 141205P00004500 P 12/05/14 4.5 0.00 0.04
GRPN 141205P00005000 P 12/05/14 5.0 0.00 0.07
GRPN 141205P00005500 P 12/05/14 5.5 0.00 0.11
GRPN 141205P00006000 P 12/05/14 6.0 0.00 0.11
GRPN 141205P00006500 P 12/05/14 6.5 0.01 0.12
GRPN 141205P00007000 P 12/05/14 7.0 0.07 0.08
GRPN 141205P00007500 P 12/05/14 7.5 0.22 0.25
GRPN 141205P00008000 P 12/05/14 8.0 0.55 0.60
GRPN 141205P00008500 P 12/05/14 8.5 0.89 1.18
GRPN 141205P00009000 P 12/05/14 9.0 1.36 1.67
GRPN 141205P00009500 P 12/05/14 9.5 1.86 2.16
GRPN 141205P00010000 P 12/05/14 10.0 2.34 2.72
GRPN 141205P00010500 P 12/05/14 10.5 2.83 3.15
GRPN 141205P00011000 P 12/05/14 11.0 3.30 3.70
GRPN 141205P00011500 P 12/05/14 11.5 3.80 4.20
GRPN 141205P00012000 P 12/05/14 12.0 4.30 4.70
GRPN 141205P00012500 P 12/05/14 12.5 4.80 5.20
GRPN 141205P00013000 P 12/05/14 13.0 5.25 5.75
GRPN 141205P00013500 P 12/05/14 13.5 5.75 6.25
GRPN 141205P00014000 P 12/05/14 14.0 6.25 6.75
GRPN 141205P00014500 P 12/05/14 14.5 6.75 7.25
GRPN 141205P00015000 P 12/05/14 15.0 7.25 7.75
GRPN 141212C00000500 C 12/12/14 0.5 6.70 7.35
GRPN 141212C00001000 C 12/12/14 1.0 6.20 6.85
GRPN 141212C00001500 C 12/12/14 1.5 5.70 6.35
GRPN 141212C00002000 C 12/12/14 2.0 5.20 5.90
GRPN 141212C00002500 C 12/12/14 2.5 4.65 5.35
GRPN 141212C00003000 C 12/12/14 3.0 4.30 4.70
GRPN 141212C00003500 C 12/12/14 3.5 3.80 4.20
GRPN 141212C00004000 C 12/12/14 4.0 3.30 3.70
GRPN 141212C00004500 C 12/12/14 4.5 2.83 3.20
GRPN 141212C00005000 C 12/12/14 5.0 2.29 2.68
GRPN 141212C00005500 C 12/12/14 5.5 1.89 2.18
GRPN 141212C00006000 C 12/12/14 6.0 1.41 1.70
GRPN 141212C00006500 C 12/12/14 6.5 0.94 1.22
GRPN 141212C00007000 C 12/12/14 7.0 0.58 0.77
GRPN 141212C00007500 C 12/12/14 7.5 0.27 0.31
GRPN 141212C00008000 C 12/12/14 8.0 0.10 0.13
GRPN 141212C00008500 C 12/12/14 8.5 0.04 0.07
GRPN 141212C00009000 C 12/12/14 9.0 0.01 0.04
GRPN 141212C00009500 C 12/12/14 9.5 0.00 0.14
GRPN 141212C00010000 C 12/12/14 10.0 0.00 0.13
GRPN 141212C00010500 C 12/12/14 10.5 0.00 0.12
GRPN 141212C00011000 C 12/12/14 11.0 0.00 0.10
GRPN 141212C00011500 C 12/12/14 11.5 0.00 0.08
GRPN 141212C00012000 C 12/12/14 12.0 0.00 0.09
GRPN 141212C00012500 C 12/12/14 12.5 0.00 0.05
GRPN 141212C00013000 C 12/12/14 13.0 0.00 0.05
GRPN 141212C00013500 C 12/12/14 13.5 0.00 0.03
GRPN 141212C00014000 C 12/12/14 14.0 0.00 0.03
GRPN 141212C00014500 C 12/12/14 14.5 0.00 0.03
GRPN 141212C00015000 C 12/12/14 15.0 0.00 0.03
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 0.03
GRPN 141212P00003500 P 12/12/14 3.5 0.00 0.03
GRPN 141212P00004000 P 12/12/14 4.0 0.00 0.03
GRPN 141212P00004500 P 12/12/14 4.5 0.00 0.06
GRPN 141212P00005000 P 12/12/14 5.0 0.00 0.12
GRPN 141212P00005500 P 12/12/14 5.5 0.00 0.13
GRPN 141212P00006000 P 12/12/14 6.0 0.01 0.10
GRPN 141212P00006500 P 12/12/14 6.5 0.04 0.07
GRPN 141212P00007000 P 12/12/14 7.0 0.11 0.14
GRPN 141212P00007500 P 12/12/14 7.5 0.28 0.33
GRPN 141212P00008000 P 12/12/14 8.0 0.60 0.65
GRPN 141212P00008500 P 12/12/14 8.5 0.93 1.21
GRPN 141212P00009000 P 12/12/14 9.0 1.40 1.68
GRPN 141212P00009500 P 12/12/14 9.5 1.88 2.17
GRPN 141212P00010000 P 12/12/14 10.0 2.15 2.73
GRPN 141212P00010500 P 12/12/14 10.5 2.84 3.20
GRPN 141212P00011000 P 12/12/14 11.0 3.35 3.70
GRPN 141212P00011500 P 12/12/14 11.5 3.80 4.20
GRPN 141212P00012000 P 12/12/14 12.0 4.30 4.70
GRPN 141212P00012500 P 12/12/14 12.5 4.80 5.20
GRPN 141212P00013000 P 12/12/14 13.0 5.25 5.75
GRPN 141212P00013500 P 12/12/14 13.5 5.70 6.30
GRPN 141212P00014000 P 12/12/14 14.0 6.25 6.75
GRPN 141212P00014500 P 12/12/14 14.5 6.75 7.25
GRPN 141212P00015000 P 12/12/14 15.0 7.25 7.75
GRPN 141220C00000500 C 12/20/14 0.5 6.70 7.30
GRPN 141220C00001000 C 12/20/14 1.0 6.20 6.85
GRPN 141220C00001500 C 12/20/14 1.5 5.70 6.30
GRPN 141220C00002000 C 12/20/14 2.0 5.25 5.75
GRPN 141220C00002500 C 12/20/14 2.5 4.75 5.25
GRPN 141220C00003000 C 12/20/14 3.0 4.30 4.70
GRPN 141220C00003500 C 12/20/14 3.5 3.80 4.20
GRPN 141220C00004000 C 12/20/14 4.0 3.30 3.70
GRPN 141220C00004500 C 12/20/14 4.5 2.83 3.20
GRPN 141220C00005000 C 12/20/14 5.0 2.31 2.71
GRPN 141220C00005500 C 12/20/14 5.5 1.90 2.19
GRPN 141220C00006000 C 12/20/14 6.0 1.48 1.63
GRPN 141220C00006500 C 12/20/14 6.5 0.96 1.23
GRPN 141220C00007000 C 12/20/14 7.0 0.66 0.69
GRPN 141220C00007500 C 12/20/14 7.5 0.34 0.37
GRPN 141220C00008000 C 12/20/14 8.0 0.16 0.18
GRPN 141220C00008500 C 12/20/14 8.5 0.07 0.08
GRPN 141220C00009000 C 12/20/14 9.0 0.04 0.07
GRPN 141220C00009500 C 12/20/14 9.5 0.00 0.10
GRPN 141220C00010000 C 12/20/14 10.0 0.01 0.03
GRPN 141220C00010500 C 12/20/14 10.5 0.00 0.09
GRPN 141220C00011000 C 12/20/14 11.0 0.00 0.09
GRPN 141220C00011500 C 12/20/14 11.5 0.00 0.08
GRPN 141220C00012000 C 12/20/14 12.0 0.00 0.08
GRPN 141220C00012500 C 12/20/14 12.5 0.00 0.08
GRPN 141220C00013000 C 12/20/14 13.0 0.00 0.07
GRPN 141220C00013500 C 12/20/14 13.5 0.00 0.06
GRPN 141220C00014000 C 12/20/14 14.0 0.00 0.06
GRPN 141220C00014500 C 12/20/14 14.5 0.00 0.04
GRPN 141220C00015000 C 12/20/14 15.0 0.00 0.04
GRPN 141220P00000500 P 12/20/14 0.5 0.00 0.03
GRPN 141220P00001000 P 12/20/14 1.0 0.00 0.03
GRPN 141220P00001500 P 12/20/14 1.5 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 0.03
GRPN 141220P00003000 P 12/20/14 3.0 0.00 0.03
GRPN 141220P00003500 P 12/20/14 3.5 0.00 0.03
GRPN 141220P00004000 P 12/20/14 4.0 0.00 0.07
GRPN 141220P00004500 P 12/20/14 4.5 0.00 0.09
GRPN 141220P00005000 P 12/20/14 5.0 0.00 0.05
GRPN 141220P00005500 P 12/20/14 5.5 0.00 0.10
GRPN 141220P00006000 P 12/20/14 6.0 0.03 0.06
GRPN 141220P00006500 P 12/20/14 6.5 0.06 0.08
GRPN 141220P00007000 P 12/20/14 7.0 0.16 0.18
GRPN 141220P00007500 P 12/20/14 7.5 0.34 0.39
GRPN 141220P00008000 P 12/20/14 8.0 0.64 0.70
GRPN 141220P00008500 P 12/20/14 8.5 1.02 1.22
GRPN 141220P00009000 P 12/20/14 9.0 1.42 1.69
GRPN 141220P00009500 P 12/20/14 9.5 1.89 2.17
GRPN 141220P00010000 P 12/20/14 10.0 2.36 2.73
GRPN 141220P00010500 P 12/20/14 10.5 2.85 3.25
GRPN 141220P00011000 P 12/20/14 11.0 3.35 3.70
GRPN 141220P00011500 P 12/20/14 11.5 3.85 4.20
GRPN 141220P00012000 P 12/20/14 12.0 4.30 4.70
GRPN 141220P00012500 P 12/20/14 12.5 4.80 5.20
GRPN 141220P00013000 P 12/20/14 13.0 5.25 5.75
GRPN 141220P00013500 P 12/20/14 13.5 5.75 6.25
GRPN 141220P00014000 P 12/20/14 14.0 6.25 6.75
GRPN 141220P00014500 P 12/20/14 14.5 6.75 7.25
GRPN 141220P00015000 P 12/20/14 15.0 7.25 7.75
GRPN 141226C00000500 C 12/26/14 0.5 6.70 7.20
GRPN 141226C00001000 C 12/26/14 1.0 6.20 6.70
GRPN 141226C00001500 C 12/26/14 1.5 5.75 6.25
GRPN 141226C00002000 C 12/26/14 2.0 5.20 5.80
GRPN 141226C00002500 C 12/26/14 2.5 4.75 5.25
GRPN 141226C00003000 C 12/26/14 3.0 4.30 4.70
GRPN 141226C00003500 C 12/26/14 3.5 3.80 4.20
GRPN 141226C00004000 C 12/26/14 4.0 3.30 3.70
GRPN 141226C00004500 C 12/26/14 4.5 2.83 3.20
GRPN 141226C00005000 C 12/26/14 5.0 2.31 2.71
GRPN 141226C00005500 C 12/26/14 5.5 1.88 2.21
GRPN 141226C00006000 C 12/26/14 6.0 1.41 1.63
GRPN 141226C00006500 C 12/26/14 6.5 0.96 1.25
GRPN 141226C00007000 C 12/26/14 7.0 0.66 0.84
GRPN 141226C00007500 C 12/26/14 7.5 0.35 0.40
GRPN 141226C00008000 C 12/26/14 8.0 0.18 0.23
GRPN 141226C00008500 C 12/26/14 8.5 0.11 0.14
GRPN 141226C00009000 C 12/26/14 9.0 0.04 0.14
GRPN 141226C00009500 C 12/26/14 9.5 0.01 0.20
GRPN 141226C00010000 C 12/26/14 10.0 0.00 0.16
GRPN 141226C00010500 C 12/26/14 10.5 0.00 0.15
GRPN 141226C00011000 C 12/26/14 11.0 0.00 0.15
GRPN 141226C00011500 C 12/26/14 11.5 0.00 0.12
GRPN 141226C00012000 C 12/26/14 12.0 0.00 0.12
GRPN 141226C00012500 C 12/26/14 12.5 0.00 0.11
GRPN 141226C00013000 C 12/26/14 13.0 0.00 0.09
GRPN 141226C00013500 C 12/26/14 13.5 0.00 0.10
GRPN 141226C00014000 C 12/26/14 14.0 0.00 0.07
GRPN 141226C00014500 C 12/26/14 14.5 0.00 0.06
GRPN 141226C00015000 C 12/26/14 15.0 0.00 0.05
GRPN 141226P00000500 P 12/26/14 0.5 0.00 0.03
GRPN 141226P00001000 P 12/26/14 1.0 0.00 0.03
GRPN 141226P00001500 P 12/26/14 1.5 0.00 0.03
GRPN 141226P00002000 P 12/26/14 2.0 0.00 0.03
GRPN 141226P00002500 P 12/26/14 2.5 0.00 0.03
GRPN 141226P00003000 P 12/26/14 3.0 0.00 0.03
GRPN 141226P00003500 P 12/26/14 3.5 0.00 0.04
GRPN 141226P00004000 P 12/26/14 4.0 0.00 0.09
GRPN 141226P00004500 P 12/26/14 4.5 0.00 0.14
GRPN 141226P00005000 P 12/26/14 5.0 0.00 0.17
GRPN 141226P00005500 P 12/26/14 5.5 0.01 0.20
GRPN 141226P00006000 P 12/26/14 6.0 0.03 0.17
GRPN 141226P00006500 P 12/26/14 6.5 0.09 0.25
GRPN 141226P00007000 P 12/26/14 7.0 0.19 0.21
GRPN 141226P00007500 P 12/26/14 7.5 0.37 0.41
GRPN 141226P00008000 P 12/26/14 8.0 0.67 0.86
GRPN 141226P00008500 P 12/26/14 8.5 0.99 1.28
GRPN 141226P00009000 P 12/26/14 9.0 1.43 1.74
GRPN 141226P00009500 P 12/26/14 9.5 1.90 2.21
GRPN 141226P00010000 P 12/26/14 10.0 2.38 2.77
GRPN 141226P00010500 P 12/26/14 10.5 2.85 3.30
GRPN 141226P00011000 P 12/26/14 11.0 3.35 3.75
GRPN 141226P00011500 P 12/26/14 11.5 3.85 4.20
GRPN 141226P00012000 P 12/26/14 12.0 4.30 4.70
GRPN 141226P00012500 P 12/26/14 12.5 4.75 5.20
GRPN 141226P00013000 P 12/26/14 13.0 5.25 5.75
GRPN 141226P00013500 P 12/26/14 13.5 5.75 6.25
GRPN 141226P00014000 P 12/26/14 14.0 6.25 6.75
GRPN 141226P00014500 P 12/26/14 14.5 6.75 7.25
GRPN 141226P00015000 P 12/26/14 15.0 7.25 7.75
GRPN 150102C00001000 C 01/02/15 1.0 6.25 6.75
GRPN 150102C00001500 C 01/02/15 1.5 5.75 6.25
GRPN 150102C00002000 C 01/02/15 2.0 5.25 5.75
GRPN 150102C00002500 C 01/02/15 2.5 4.80 5.20
GRPN 150102C00003000 C 01/02/15 3.0 4.30 4.70
GRPN 150102C00003500 C 01/02/15 3.5 3.80 4.20
GRPN 150102C00004000 C 01/02/15 4.0 3.30 3.70
GRPN 150102C00004500 C 01/02/15 4.5 2.82 3.20
GRPN 150102C00005000 C 01/02/15 5.0 2.32 2.72
GRPN 150102C00005500 C 01/02/15 5.5 1.90 2.22
GRPN 150102C00006000 C 01/02/15 6.0 1.46 1.63
GRPN 150102C00006500 C 01/02/15 6.5 1.00 1.27
GRPN 150102C00007000 C 01/02/15 7.0 0.68 0.75
GRPN 150102C00007500 C 01/02/15 7.5 0.39 0.45
GRPN 150102C00008000 C 01/02/15 8.0 0.23 0.25
GRPN 150102C00008500 C 01/02/15 8.5 0.12 0.21
GRPN 150102C00009000 C 01/02/15 9.0 0.06 0.12
GRPN 150102C00009500 C 01/02/15 9.5 0.03 0.14
GRPN 150102C00010000 C 01/02/15 10.0 0.02 0.10
GRPN 150102C00010500 C 01/02/15 10.5 0.01 0.18
GRPN 150102C00011000 C 01/02/15 11.0 0.00 0.17
GRPN 150102C00011500 C 01/02/15 11.5 0.00 0.14
GRPN 150102C00012000 C 01/02/15 12.0 0.00 0.14
GRPN 150102C00012500 C 01/02/15 12.5 0.00 0.11
GRPN 150102C00013000 C 01/02/15 13.0 0.00 0.12
GRPN 150102C00013500 C 01/02/15 13.5 0.00 0.11
GRPN 150102C00014000 C 01/02/15 14.0 0.00 0.08
GRPN 150102C00014500 C 01/02/15 14.5 0.00 0.09
GRPN 150102C00015000 C 01/02/15 15.0 0.00 0.07
GRPN 150102C00015500 C 01/02/15 15.5 0.00 0.06
GRPN 150102P00001000 P 01/02/15 1.0 0.00 0.03
GRPN 150102P00001500 P 01/02/15 1.5 0.00 0.03
GRPN 150102P00002000 P 01/02/15 2.0 0.00 0.03
GRPN 150102P00002500 P 01/02/15 2.5 0.00 0.03
GRPN 150102P00003000 P 01/02/15 3.0 0.00 0.03
GRPN 150102P00003500 P 01/02/15 3.5 0.00 0.05
GRPN 150102P00004000 P 01/02/15 4.0 0.00 0.09
GRPN 150102P00004500 P 01/02/15 4.5 0.01 0.14
GRPN 150102P00005000 P 01/02/15 5.0 0.01 0.20
GRPN 150102P00005500 P 01/02/15 5.5 0.02 0.21
GRPN 150102P00006000 P 01/02/15 6.0 0.05 0.17
GRPN 150102P00006500 P 01/02/15 6.5 0.11 0.24
GRPN 150102P00007000 P 01/02/15 7.0 0.21 0.25
GRPN 150102P00007500 P 01/02/15 7.5 0.40 0.47
GRPN 150102P00008000 P 01/02/15 8.0 0.70 0.76
GRPN 150102P00008500 P 01/02/15 8.5 1.02 1.28
GRPN 150102P00009000 P 01/02/15 9.0 1.45 1.73
GRPN 150102P00009500 P 01/02/15 9.5 1.92 2.20
GRPN 150102P00010000 P 01/02/15 10.0 2.36 2.75
GRPN 150102P00010500 P 01/02/15 10.5 2.88 3.25
GRPN 150102P00011000 P 01/02/15 11.0 3.35 3.80
GRPN 150102P00011500 P 01/02/15 11.5 3.85 4.25
GRPN 150102P00012000 P 01/02/15 12.0 4.35 4.70
GRPN 150102P00012500 P 01/02/15 12.5 4.85 5.25
GRPN 150102P00013000 P 01/02/15 13.0 5.30 5.75
GRPN 150102P00013500 P 01/02/15 13.5 5.75 6.25
GRPN 150102P00014000 P 01/02/15 14.0 6.25 6.75
GRPN 150102P00014500 P 01/02/15 14.5 6.75 7.25
GRPN 150102P00015000 P 01/02/15 15.0 7.25 7.75
GRPN 150102P00015500 P 01/02/15 15.5 7.75 8.25
GRPN 150117C00000500 C 01/17/15 0.5 6.70 7.35
GRPN 150117C00001000 C 01/17/15 1.0 6.25 6.75
GRPN 150117C00001500 C 01/17/15 1.5 5.70 6.35
GRPN 150117C00002000 C 01/17/15 2.0 5.25 5.75
GRPN 150117C00002500 C 01/17/15 2.5 4.80 5.20
GRPN 150117C00003000 C 01/17/15 3.0 4.30 4.70
GRPN 150117C00003500 C 01/17/15 3.5 3.60 4.25
GRPN 150117C00004000 C 01/17/15 4.0 3.30 3.70
GRPN 150117C00004500 C 01/17/15 4.5 2.84 3.10
GRPN 150117C00005000 C 01/17/15 5.0 2.33 2.70
GRPN 150117C00005500 C 01/17/15 5.5 1.93 2.12
GRPN 150117C00006000 C 01/17/15 6.0 1.54 1.62
GRPN 150117C00007000 C 01/17/15 7.0 0.82 0.84
GRPN 150117C00008000 C 01/17/15 8.0 0.33 0.35
GRPN 150117C00009000 C 01/17/15 9.0 0.12 0.13
GRPN 150117C00010000 C 01/17/15 10.0 0.05 0.07
GRPN 150117C00011000 C 01/17/15 11.0 0.01 0.13
GRPN 150117C00012000 C 01/17/15 12.0 0.00 0.05
GRPN 150117C00013000 C 01/17/15 13.0 0.00 0.11
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 0.07
GRPN 150117C00020000 C 01/17/15 20.0 0.00 0.01
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 0.01 0.03
GRPN 150117P00002500 P 01/17/15 2.5 0.00 0.03
GRPN 150117P00003000 P 01/17/15 3.0 0.00 0.05
GRPN 150117P00003500 P 01/17/15 3.5 0.00 0.10
GRPN 150117P00004000 P 01/17/15 4.0 0.01 0.10
GRPN 150117P00004500 P 01/17/15 4.5 0.01 0.11
GRPN 150117P00005000 P 01/17/15 5.0 0.04 0.08
GRPN 150117P00005500 P 01/17/15 5.5 0.05 0.10
GRPN 150117P00006000 P 01/17/15 6.0 0.09 0.11
GRPN 150117P00007000 P 01/17/15 7.0 0.31 0.32
GRPN 150117P00008000 P 01/17/15 8.0 0.81 0.87
GRPN 150117P00009000 P 01/17/15 9.0 1.52 1.67
GRPN 150117P00010000 P 01/17/15 10.0 2.39 2.78
GRPN 150117P00011000 P 01/17/15 11.0 3.35 3.75
GRPN 150117P00012000 P 01/17/15 12.0 4.35 4.75
GRPN 150117P00013000 P 01/17/15 13.0 5.30 5.75
GRPN 150117P00014000 P 01/17/15 14.0 6.30 6.80
GRPN 150117P00015000 P 01/17/15 15.0 7.30 7.75
GRPN 150117P00017000 P 01/17/15 17.0 9.25 9.75
GRPN 150117P00020000 P 01/17/15 20.0 12.15 12.80
GRPN 150117P00022000 P 01/17/15 22.0 14.15 14.80
GRPN 150220C00001000 C 02/20/15 1.0 6.05 7.00
GRPN 150220C00001500 C 02/20/15 1.5 3.65 8.45
GRPN 150220C00002000 C 02/20/15 2.0 4.95 6.10
GRPN 150220C00002500 C 02/20/15 2.5 2.68 7.45
GRPN 150220C00003000 C 02/20/15 3.0 3.85 4.75
GRPN 150220C00004000 C 02/20/15 4.0 2.74 3.65
GRPN 150220P00001000 P 02/20/15 1.0 0.00 0.03
GRPN 150220P00001500 P 02/20/15 1.5 0.00 3.60
GRPN 150220P00002000 P 02/20/15 2.0 0.00 0.04
GRPN 150220P00002500 P 02/20/15 2.5 0.00 3.60
GRPN 150220P00003000 P 02/20/15 3.0 0.00 0.13
GRPN 150220P00003500 P 02/20/15 3.5 0.00 3.60
GRPN 150220P00004000 P 02/20/15 4.0 0.00 0.25
GRPN 150417C00001000 C 04/17/15 1.0 5.90 6.95
GRPN 150417C00002000 C 04/17/15 2.0 5.15 5.85
GRPN 150417C00002500 C 04/17/15 2.5 2.90 7.40
GRPN 150417C00003000 C 04/17/15 3.0 4.25 4.80
GRPN 150417C00004000 C 04/17/15 4.0 3.45 3.80
GRPN 150417C00005000 C 04/17/15 5.0 2.40 2.89
GRPN 150417C00006000 C 04/17/15 6.0 1.76 1.95
GRPN 150417C00007000 C 04/17/15 7.0 1.19 1.37
GRPN 150417C00008000 C 04/17/15 8.0 0.75 0.82
GRPN 150417C00009000 C 04/17/15 9.0 0.46 0.53
GRPN 150417C00010000 C 04/17/15 10.0 0.29 0.37
GRPN 150417C00011000 C 04/17/15 11.0 0.14 0.33
GRPN 150417C00012000 C 04/17/15 12.0 0.03 0.28
GRPN 150417C00013000 C 04/17/15 13.0 0.06 0.25
GRPN 150417C00014000 C 04/17/15 14.0 0.00 0.37
GRPN 150417C00015000 C 04/17/15 15.0 0.00 0.25
GRPN 150417P00001000 P 04/17/15 1.0 0.00 0.03
GRPN 150417P00002000 P 04/17/15 2.0 0.00 0.08
GRPN 150417P00002500 P 04/17/15 2.5 0.00 0.28
GRPN 150417P00003000 P 04/17/15 3.0 0.00 0.19
GRPN 150417P00004000 P 04/17/15 4.0 0.00 0.33
GRPN 150417P00005000 P 04/17/15 5.0 0.07 0.25
GRPN 150417P00006000 P 04/17/15 6.0 0.31 0.42
GRPN 150417P00007000 P 04/17/15 7.0 0.65 0.77
GRPN 150417P00008000 P 04/17/15 8.0 1.26 1.34
GRPN 150417P00009000 P 04/17/15 9.0 1.91 2.08
GRPN 150417P00010000 P 04/17/15 10.0 2.65 3.05
GRPN 150417P00011000 P 04/17/15 11.0 3.55 3.90
GRPN 150417P00012000 P 04/17/15 12.0 4.40 4.90
GRPN 150417P00013000 P 04/17/15 13.0 5.35 5.85
GRPN 150417P00014000 P 04/17/15 14.0 6.30 6.80
GRPN 150417P00015000 P 04/17/15 15.0 7.30 7.80
GRPN 150717C00001000 C 07/17/15 1.0 6.20 6.80
GRPN 150717C00002000 C 07/17/15 2.0 5.25 5.75
GRPN 150717C00003000 C 07/17/15 3.0 4.20 4.75
GRPN 150717C00004000 C 07/17/15 4.0 3.35 3.90
GRPN 150717C00005000 C 07/17/15 5.0 2.62 3.05
GRPN 150717C00006000 C 07/17/15 6.0 1.90 2.30
GRPN 150717C00007000 C 07/17/15 7.0 1.46 1.59
GRPN 150717C00008000 C 07/17/15 8.0 1.03 1.27
GRPN 150717C00009000 C 07/17/15 9.0 0.67 0.94
GRPN 150717C00010000 C 07/17/15 10.0 0.45 0.72
GRPN 150717P00001000 P 07/17/15 1.0 0.00 0.03
GRPN 150717P00002000 P 07/17/15 2.0 0.00 0.14
GRPN 150717P00003000 P 07/17/15 3.0 0.00 0.25
GRPN 150717P00004000 P 07/17/15 4.0 0.03 0.30
GRPN 150717P00005000 P 07/17/15 5.0 0.20 0.47
GRPN 150717P00006000 P 07/17/15 6.0 0.44 0.68
GRPN 150717P00007000 P 07/17/15 7.0 0.91 1.07
GRPN 150717P00008000 P 07/17/15 8.0 1.45 1.67
GRPN 150717P00009000 P 07/17/15 9.0 2.07 2.49
GRPN 150717P00010000 P 07/17/15 10.0 2.88 3.30
GRPN 160115C00002500 C 01/15/16 2.5 4.15 5.50
GRPN 160115C00003000 C 01/15/16 3.0 4.35 4.80
GRPN 160115C00005000 C 01/15/16 5.0 2.75 3.55
GRPN 160115C00008000 C 01/15/16 8.0 1.33 1.70
GRPN 160115C00010000 C 01/15/16 10.0 0.81 1.08
GRPN 160115C00012000 C 01/15/16 12.0 0.55 0.65
GRPN 160115C00015000 C 01/15/16 15.0 0.20 0.40
GRPN 160115C00017000 C 01/15/16 17.0 0.10 0.39
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 0.00 0.25
GRPN 160115P00003000 P 01/15/16 3.0 0.10 0.30
GRPN 160115P00005000 P 01/15/16 5.0 0.45 0.55
GRPN 160115P00008000 P 01/15/16 8.0 1.85 2.27
GRPN 160115P00010000 P 01/15/16 10.0 3.00 3.45
GRPN 160115P00012000 P 01/15/16 12.0 4.65 5.10
GRPN 160115P00015000 P 01/15/16 15.0 7.30 7.80
GRPN 160115P00017000 P 01/15/16 17.0 8.95 10.45
GRPN 160115P00020000 P 01/15/16 20.0 11.80 13.40
GRPN 160115P00022000 P 01/15/16 22.0 13.65 15.45
GRPN 170120C00002500 C 01/20/17 2.5 4.45 6.35
GRPN 170120C00003000 C 01/20/17 3.0 4.55 5.35
GRPN 170120C00005000 C 01/20/17 5.0 3.20 3.80
GRPN 170120C00007000 C 01/20/17 7.0 2.60 3.00
GRPN 170120C00010000 C 01/20/17 10.0 1.42 1.95
GRPN 170120C00012000 C 01/20/17 12.0 1.00 1.55
GRPN 170120C00015000 C 01/20/17 15.0 0.60 1.15
GRPN 170120P00002500 P 01/20/17 2.5 0.00 5.00
GRPN 170120P00003000 P 01/20/17 3.0 0.07 0.56
GRPN 170120P00005000 P 01/20/17 5.0 0.70 1.07
GRPN 170120P00007000 P 01/20/17 7.0 1.69 2.20
GRPN 170120P00010000 P 01/20/17 10.0 3.70 4.35
GRPN 170120P00012000 P 01/20/17 12.0 5.05 6.05
GRPN 170120P00015000 P 01/20/17 15.0 7.60 8.60

OPRA data is delayed 15 minutes.