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 (2015-02-13)Premium Content

Groupon Inc (GRPN)
As of Apr 27 2015 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 150501C00000500 C 05/01/15 0.5 6.60 6.75
GRPN 150501C00001000 C 05/01/15 1.0 6.10 6.25
GRPN 150501C00001500 C 05/01/15 1.5 5.60 5.75
GRPN 150501C00002000 C 05/01/15 2.0 5.10 5.25
GRPN 150501C00002500 C 05/01/15 2.5 4.60 4.75
GRPN 150501C00003000 C 05/01/15 3.0 4.10 4.25
GRPN 150501C00003500 C 05/01/15 3.5 3.60 3.75
GRPN 150501C00004000 C 05/01/15 4.0 3.10 3.25
GRPN 150501C00004500 C 05/01/15 4.5 2.60 2.73
GRPN 150501C00005000 C 05/01/15 5.0 2.10 2.23
GRPN 150501C00005500 C 05/01/15 5.5 1.61 1.73
GRPN 150501C00006000 C 05/01/15 6.0 1.11 1.23
GRPN 150501C00006500 C 05/01/15 6.5 0.61 0.73
GRPN 150501C00007000 C 05/01/15 7.0 0.20 0.22
GRPN 150501C00007500 C 05/01/15 7.5 0.02 0.04
GRPN 150501C00008000 C 05/01/15 8.0 0.00 0.04
GRPN 150501C00008500 C 05/01/15 8.5 0.00 0.04
GRPN 150501C00009000 C 05/01/15 9.0 0.00 0.03
GRPN 150501C00009500 C 05/01/15 9.5 0.00 0.03
GRPN 150501C00010000 C 05/01/15 10.0 0.00 0.03
GRPN 150501C00010500 C 05/01/15 10.5 0.00 0.03
GRPN 150501C00011000 C 05/01/15 11.0 0.00 0.03
GRPN 150501C00011500 C 05/01/15 11.5 0.00 0.03
GRPN 150501C00012000 C 05/01/15 12.0 0.00 0.03
GRPN 150501C00012500 C 05/01/15 12.5 0.00 0.03
GRPN 150501C00013000 C 05/01/15 13.0 0.00 0.03
GRPN 150501C00013500 C 05/01/15 13.5 0.00 0.03
GRPN 150501C00014000 C 05/01/15 14.0 0.00 0.03
GRPN 150501C00014500 C 05/01/15 14.5 0.00 0.03
GRPN 150501C00015000 C 05/01/15 15.0 0.00 0.03
GRPN 150501P00000500 P 05/01/15 0.5 0.00 0.03
GRPN 150501P00001000 P 05/01/15 1.0 0.00 0.03
GRPN 150501P00001500 P 05/01/15 1.5 0.00 0.03
GRPN 150501P00002000 P 05/01/15 2.0 0.00 0.03
GRPN 150501P00002500 P 05/01/15 2.5 0.00 0.03
GRPN 150501P00003000 P 05/01/15 3.0 0.00 0.03
GRPN 150501P00003500 P 05/01/15 3.5 0.00 0.03
GRPN 150501P00004000 P 05/01/15 4.0 0.00 0.03
GRPN 150501P00004500 P 05/01/15 4.5 0.00 0.03
GRPN 150501P00005000 P 05/01/15 5.0 0.00 0.02
GRPN 150501P00005500 P 05/01/15 5.5 0.00 0.03
GRPN 150501P00006000 P 05/01/15 6.0 0.00 0.04
GRPN 150501P00006500 P 05/01/15 6.5 0.00 0.02
GRPN 150501P00007000 P 05/01/15 7.0 0.06 0.08
GRPN 150501P00007500 P 05/01/15 7.5 0.34 0.42
GRPN 150501P00008000 P 05/01/15 8.0 0.78 0.90
GRPN 150501P00008500 P 05/01/15 8.5 1.27 1.40
GRPN 150501P00009000 P 05/01/15 9.0 1.77 1.91
GRPN 150501P00009500 P 05/01/15 9.5 2.27 2.40
GRPN 150501P00010000 P 05/01/15 10.0 2.77 2.90
GRPN 150501P00010500 P 05/01/15 10.5 3.25 3.40
GRPN 150501P00011000 P 05/01/15 11.0 3.75 3.90
GRPN 150501P00011500 P 05/01/15 11.5 4.25 4.40
GRPN 150501P00012000 P 05/01/15 12.0 4.70 4.90
GRPN 150501P00012500 P 05/01/15 12.5 5.25 5.40
GRPN 150501P00013000 P 05/01/15 13.0 5.75 5.90
GRPN 150501P00013500 P 05/01/15 13.5 6.25 6.40
GRPN 150501P00014000 P 05/01/15 14.0 6.75 6.90
GRPN 150501P00014500 P 05/01/15 14.5 7.25 7.40
GRPN 150501P00015000 P 05/01/15 15.0 7.65 7.95
GRPN 150508C00000500 C 05/08/15 0.5 6.55 6.80
GRPN 150508C00001000 C 05/08/15 1.0 6.00 6.35
GRPN 150508C00001500 C 05/08/15 1.5 5.55 5.80
GRPN 150508C00002000 C 05/08/15 2.0 5.05 5.30
GRPN 150508C00002500 C 05/08/15 2.5 4.55 4.85
GRPN 150508C00003000 C 05/08/15 3.0 4.05 4.30
GRPN 150508C00003500 C 05/08/15 3.5 3.55 3.85
GRPN 150508C00004000 C 05/08/15 4.0 3.10 3.25
GRPN 150508C00004500 C 05/08/15 4.5 2.61 2.75
GRPN 150508C00005000 C 05/08/15 5.0 2.12 2.25
GRPN 150508C00005500 C 05/08/15 5.5 1.64 1.77
GRPN 150508C00006000 C 05/08/15 6.0 1.20 1.34
GRPN 150508C00006500 C 05/08/15 6.5 0.82 0.87
GRPN 150508C00007000 C 05/08/15 7.0 0.50 0.55
GRPN 150508C00007500 C 05/08/15 7.5 0.28 0.34
GRPN 150508C00008000 C 05/08/15 8.0 0.15 0.16
GRPN 150508C00008500 C 05/08/15 8.5 0.07 0.09
GRPN 150508C00009000 C 05/08/15 9.0 0.02 0.09
GRPN 150508C00009500 C 05/08/15 9.5 0.01 0.07
GRPN 150508C00010000 C 05/08/15 10.0 0.00 0.05
GRPN 150508C00010500 C 05/08/15 10.5 0.00 0.05
GRPN 150508C00011000 C 05/08/15 11.0 0.00 0.04
GRPN 150508C00011500 C 05/08/15 11.5 0.00 0.04
GRPN 150508C00012000 C 05/08/15 12.0 0.00 0.04
GRPN 150508C00012500 C 05/08/15 12.5 0.00 0.03
GRPN 150508C00013000 C 05/08/15 13.0 0.00 0.03
GRPN 150508C00013500 C 05/08/15 13.5 0.00 0.03
GRPN 150508C00014000 C 05/08/15 14.0 0.00 0.03
GRPN 150508C00014500 C 05/08/15 14.5 0.00 0.03
GRPN 150508C00015000 C 05/08/15 15.0 0.00 0.03
GRPN 150508P00000500 P 05/08/15 0.5 0.00 0.03
GRPN 150508P00001000 P 05/08/15 1.0 0.00 0.03
GRPN 150508P00001500 P 05/08/15 1.5 0.00 0.03
GRPN 150508P00002000 P 05/08/15 2.0 0.00 0.03
GRPN 150508P00002500 P 05/08/15 2.5 0.00 0.03
GRPN 150508P00003000 P 05/08/15 3.0 0.00 0.03
GRPN 150508P00003500 P 05/08/15 3.5 0.00 0.03
GRPN 150508P00004000 P 05/08/15 4.0 0.00 0.03
GRPN 150508P00004500 P 05/08/15 4.5 0.00 0.04
GRPN 150508P00005000 P 05/08/15 5.0 0.00 0.09
GRPN 150508P00005500 P 05/08/15 5.5 0.01 0.09
GRPN 150508P00006000 P 05/08/15 6.0 0.05 0.13
GRPN 150508P00006500 P 05/08/15 6.5 0.19 0.20
GRPN 150508P00007000 P 05/08/15 7.0 0.37 0.40
GRPN 150508P00007500 P 05/08/15 7.5 0.64 0.69
GRPN 150508P00008000 P 05/08/15 8.0 0.98 1.05
GRPN 150508P00008500 P 05/08/15 8.5 1.35 1.48
GRPN 150508P00009000 P 05/08/15 9.0 1.81 1.94
GRPN 150508P00009500 P 05/08/15 9.5 2.29 2.43
GRPN 150508P00010000 P 05/08/15 10.0 2.78 2.92
GRPN 150508P00010500 P 05/08/15 10.5 3.25 3.40
GRPN 150508P00011000 P 05/08/15 11.0 3.75 3.90
GRPN 150508P00011500 P 05/08/15 11.5 4.20 4.45
GRPN 150508P00012000 P 05/08/15 12.0 4.65 5.05
GRPN 150508P00012500 P 05/08/15 12.5 5.20 5.50
GRPN 150508P00013000 P 05/08/15 13.0 5.70 6.00
GRPN 150508P00013500 P 05/08/15 13.5 6.20 6.50
GRPN 150508P00014000 P 05/08/15 14.0 6.70 7.05
GRPN 150508P00014500 P 05/08/15 14.5 7.10 7.55
GRPN 150508P00015000 P 05/08/15 15.0 7.50 8.20
GRPN 150515C00000500 C 05/15/15 0.5 6.55 6.80
GRPN 150515C00001000 C 05/15/15 1.0 5.75 6.55
GRPN 150515C00001500 C 05/15/15 1.5 5.55 5.80
GRPN 150515C00002000 C 05/15/15 2.0 4.85 5.55
GRPN 150515C00002500 C 05/15/15 2.5 4.55 4.80
GRPN 150515C00003000 C 05/15/15 3.0 3.85 4.55
GRPN 150515C00003500 C 05/15/15 3.5 3.60 3.75
GRPN 150515C00004000 C 05/15/15 4.0 3.10 3.25
GRPN 150515C00004500 C 05/15/15 4.5 2.60 2.74
GRPN 150515C00005000 C 05/15/15 5.0 2.13 2.25
GRPN 150515C00005500 C 05/15/15 5.5 1.65 1.78
GRPN 150515C00006000 C 05/15/15 6.0 1.21 1.29
GRPN 150515C00006500 C 05/15/15 6.5 0.83 0.89
GRPN 150515C00007000 C 05/15/15 7.0 0.55 0.57
GRPN 150515C00007500 C 05/15/15 7.5 0.32 0.34
GRPN 150515C00008000 C 05/15/15 8.0 0.17 0.22
GRPN 150515C00008500 C 05/15/15 8.5 0.08 0.12
GRPN 150515C00009000 C 05/15/15 9.0 0.03 0.09
GRPN 150515C00009500 C 05/15/15 9.5 0.01 0.07
GRPN 150515C00010000 C 05/15/15 10.0 0.01 0.05
GRPN 150515C00010500 C 05/15/15 10.5 0.00 0.04
GRPN 150515C00011000 C 05/15/15 11.0 0.00 0.13
GRPN 150515C00011500 C 05/15/15 11.5 0.00 0.04
GRPN 150515C00012000 C 05/15/15 12.0 0.00 0.04
GRPN 150515C00012500 C 05/15/15 12.5 0.00 0.04
GRPN 150515C00013000 C 05/15/15 13.0 0.00 0.03
GRPN 150515C00013500 C 05/15/15 13.5 0.00 0.03
GRPN 150515C00014000 C 05/15/15 14.0 0.00 0.03
GRPN 150515P00000500 P 05/15/15 0.5 0.00 0.03
GRPN 150515P00001000 P 05/15/15 1.0 0.00 0.03
GRPN 150515P00001500 P 05/15/15 1.5 0.00 0.03
GRPN 150515P00002000 P 05/15/15 2.0 0.00 0.03
GRPN 150515P00002500 P 05/15/15 2.5 0.00 0.03
GRPN 150515P00003000 P 05/15/15 3.0 0.00 0.03
GRPN 150515P00003500 P 05/15/15 3.5 0.00 0.03
GRPN 150515P00004000 P 05/15/15 4.0 0.00 0.04
GRPN 150515P00004500 P 05/15/15 4.5 0.00 0.05
GRPN 150515P00005000 P 05/15/15 5.0 0.00 0.06
GRPN 150515P00005500 P 05/15/15 5.5 0.02 0.09
GRPN 150515P00006000 P 05/15/15 6.0 0.07 0.12
GRPN 150515P00006500 P 05/15/15 6.5 0.21 0.23
GRPN 150515P00007000 P 05/15/15 7.0 0.40 0.41
GRPN 150515P00007500 P 05/15/15 7.5 0.67 0.71
GRPN 150515P00008000 P 05/15/15 8.0 1.01 1.07
GRPN 150515P00008500 P 05/15/15 8.5 1.42 1.49
GRPN 150515P00009000 P 05/15/15 9.0 1.82 1.95
GRPN 150515P00009500 P 05/15/15 9.5 2.30 2.42
GRPN 150515P00010000 P 05/15/15 10.0 2.45 3.15
GRPN 150515P00010500 P 05/15/15 10.5 3.25 3.40
GRPN 150515P00011000 P 05/15/15 11.0 3.45 4.15
GRPN 150515P00011500 P 05/15/15 11.5 4.20 4.45
GRPN 150515P00012000 P 05/15/15 12.0 4.45 5.15
GRPN 150515P00012500 P 05/15/15 12.5 5.20 5.45
GRPN 150515P00013000 P 05/15/15 13.0 5.70 5.95
GRPN 150515P00013500 P 05/15/15 13.5 6.20 6.45
GRPN 150515P00014000 P 05/15/15 14.0 6.70 6.95
GRPN 150522C00000500 C 05/22/15 0.5 6.55 6.85
GRPN 150522C00001000 C 05/22/15 1.0 6.05 6.30
GRPN 150522C00001500 C 05/22/15 1.5 5.35 5.90
GRPN 150522C00002000 C 05/22/15 2.0 4.85 5.35
GRPN 150522C00002500 C 05/22/15 2.5 4.55 4.80
GRPN 150522C00003000 C 05/22/15 3.0 4.05 4.25
GRPN 150522C00003500 C 05/22/15 3.5 3.60 3.75
GRPN 150522C00004000 C 05/22/15 4.0 3.10 3.25
GRPN 150522C00004500 C 05/22/15 4.5 2.61 2.75
GRPN 150522C00005000 C 05/22/15 5.0 2.14 2.26
GRPN 150522C00005500 C 05/22/15 5.5 1.66 1.80
GRPN 150522C00006000 C 05/22/15 6.0 1.23 1.37
GRPN 150522C00006500 C 05/22/15 6.5 0.85 0.91
GRPN 150522C00007000 C 05/22/15 7.0 0.55 0.61
GRPN 150522C00007500 C 05/22/15 7.5 0.32 0.36
GRPN 150522C00008000 C 05/22/15 8.0 0.18 0.24
GRPN 150522C00008500 C 05/22/15 8.5 0.08 0.16
GRPN 150522C00009000 C 05/22/15 9.0 0.03 0.10
GRPN 150522C00009500 C 05/22/15 9.5 0.01 0.08
GRPN 150522C00010000 C 05/22/15 10.0 0.01 0.06
GRPN 150522C00010500 C 05/22/15 10.5 0.00 0.05
GRPN 150522C00011000 C 05/22/15 11.0 0.00 0.05
GRPN 150522C00011500 C 05/22/15 11.5 0.00 0.05
GRPN 150522C00012000 C 05/22/15 12.0 0.00 0.05
GRPN 150522C00012500 C 05/22/15 12.5 0.00 0.04
GRPN 150522C00013000 C 05/22/15 13.0 0.00 0.04
GRPN 150522C00013500 C 05/22/15 13.5 0.00 0.03
GRPN 150522C00014000 C 05/22/15 14.0 0.00 0.03
GRPN 150522P00000500 P 05/22/15 0.5 0.00 0.03
GRPN 150522P00001000 P 05/22/15 1.0 0.00 0.03
GRPN 150522P00001500 P 05/22/15 1.5 0.00 0.03
GRPN 150522P00002000 P 05/22/15 2.0 0.00 0.03
GRPN 150522P00002500 P 05/22/15 2.5 0.00 0.03
GRPN 150522P00003000 P 05/22/15 3.0 0.00 0.03
GRPN 150522P00003500 P 05/22/15 3.5 0.00 0.03
GRPN 150522P00004000 P 05/22/15 4.0 0.00 0.04
GRPN 150522P00004500 P 05/22/15 4.5 0.00 0.11
GRPN 150522P00005000 P 05/22/15 5.0 0.01 0.13
GRPN 150522P00005500 P 05/22/15 5.5 0.02 0.12
GRPN 150522P00006000 P 05/22/15 6.0 0.09 0.13
GRPN 150522P00006500 P 05/22/15 6.5 0.21 0.25
GRPN 150522P00007000 P 05/22/15 7.0 0.40 0.45
GRPN 150522P00007500 P 05/22/15 7.5 0.68 0.73
GRPN 150522P00008000 P 05/22/15 8.0 1.03 1.09
GRPN 150522P00008500 P 05/22/15 8.5 1.44 1.52
GRPN 150522P00009000 P 05/22/15 9.0 1.83 1.97
GRPN 150522P00009500 P 05/22/15 9.5 2.31 2.43
GRPN 150522P00010000 P 05/22/15 10.0 2.79 2.92
GRPN 150522P00010500 P 05/22/15 10.5 3.20 3.45
GRPN 150522P00011000 P 05/22/15 11.0 3.75 3.95
GRPN 150522P00011500 P 05/22/15 11.5 4.25 4.45
GRPN 150522P00012000 P 05/22/15 12.0 4.65 4.95
GRPN 150522P00012500 P 05/22/15 12.5 5.15 5.50
GRPN 150522P00013000 P 05/22/15 13.0 5.45 6.15
GRPN 150522P00013500 P 05/22/15 13.5 6.15 6.50
GRPN 150522P00014000 P 05/22/15 14.0 6.70 6.95
GRPN 150529C00000500 C 05/29/15 0.5 6.50 6.85
GRPN 150529C00001000 C 05/29/15 1.0 6.05 6.30
GRPN 150529C00001500 C 05/29/15 1.5 5.55 5.80
GRPN 150529C00002000 C 05/29/15 2.0 5.10 5.30
GRPN 150529C00002500 C 05/29/15 2.5 4.60 4.75
GRPN 150529C00003000 C 05/29/15 3.0 4.10 4.25
GRPN 150529C00003500 C 05/29/15 3.5 3.60 3.75
GRPN 150529C00004000 C 05/29/15 4.0 3.10 3.25
GRPN 150529C00004500 C 05/29/15 4.5 2.62 2.76
GRPN 150529C00005000 C 05/29/15 5.0 2.14 2.27
GRPN 150529C00005500 C 05/29/15 5.5 1.66 1.81
GRPN 150529C00006000 C 05/29/15 6.0 1.22 1.37
GRPN 150529C00006500 C 05/29/15 6.5 0.86 0.99
GRPN 150529C00007000 C 05/29/15 7.0 0.54 0.67
GRPN 150529C00007500 C 05/29/15 7.5 0.33 0.43
GRPN 150529C00008000 C 05/29/15 8.0 0.19 0.24
GRPN 150529C00008500 C 05/29/15 8.5 0.10 0.20
GRPN 150529C00009000 C 05/29/15 9.0 0.04 0.13
GRPN 150529C00009500 C 05/29/15 9.5 0.02 0.08
GRPN 150529C00010000 C 05/29/15 10.0 0.01 0.06
GRPN 150529C00010500 C 05/29/15 10.5 0.00 0.05
GRPN 150529C00011000 C 05/29/15 11.0 0.00 0.05
GRPN 150529C00011500 C 05/29/15 11.5 0.00 0.05
GRPN 150529C00012000 C 05/29/15 12.0 0.00 0.05
GRPN 150529C00012500 C 05/29/15 12.5 0.00 0.05
GRPN 150529C00013000 C 05/29/15 13.0 0.00 0.05
GRPN 150529C00013500 C 05/29/15 13.5 0.00 0.04
GRPN 150529C00014000 C 05/29/15 14.0 0.00 0.03
GRPN 150529P00000500 P 05/29/15 0.5 0.00 0.03
GRPN 150529P00001000 P 05/29/15 1.0 0.00 0.03
GRPN 150529P00001500 P 05/29/15 1.5 0.00 0.03
GRPN 150529P00002000 P 05/29/15 2.0 0.00 0.03
GRPN 150529P00002500 P 05/29/15 2.5 0.00 0.03
GRPN 150529P00003000 P 05/29/15 3.0 0.00 0.03
GRPN 150529P00003500 P 05/29/15 3.5 0.00 0.03
GRPN 150529P00004000 P 05/29/15 4.0 0.00 0.05
GRPN 150529P00004500 P 05/29/15 4.5 0.00 0.05
GRPN 150529P00005000 P 05/29/15 5.0 0.01 0.07
GRPN 150529P00005500 P 05/29/15 5.5 0.03 0.11
GRPN 150529P00006000 P 05/29/15 6.0 0.11 0.13
GRPN 150529P00006500 P 05/29/15 6.5 0.22 0.26
GRPN 150529P00007000 P 05/29/15 7.0 0.40 0.47
GRPN 150529P00007500 P 05/29/15 7.5 0.68 0.75
GRPN 150529P00008000 P 05/29/15 8.0 1.04 1.10
GRPN 150529P00008500 P 05/29/15 8.5 1.39 1.51
GRPN 150529P00009000 P 05/29/15 9.0 1.84 1.97
GRPN 150529P00009500 P 05/29/15 9.5 2.31 2.44
GRPN 150529P00010000 P 05/29/15 10.0 2.79 2.94
GRPN 150529P00010500 P 05/29/15 10.5 3.25 3.45
GRPN 150529P00011000 P 05/29/15 11.0 3.75 3.95
GRPN 150529P00011500 P 05/29/15 11.5 4.25 4.45
GRPN 150529P00012000 P 05/29/15 12.0 4.75 4.90
GRPN 150529P00012500 P 05/29/15 12.5 5.25 5.40
GRPN 150529P00013000 P 05/29/15 13.0 5.65 6.00
GRPN 150529P00013500 P 05/29/15 13.5 6.15 6.50
GRPN 150529P00014000 P 05/29/15 14.0 6.65 7.00
GRPN 150605C00000500 C 06/05/15 0.5 6.50 6.85
GRPN 150605C00001000 C 06/05/15 1.0 5.90 6.45
GRPN 150605C00001500 C 06/05/15 1.5 5.40 5.95
GRPN 150605C00002000 C 06/05/15 2.0 5.05 5.30
GRPN 150605C00002500 C 06/05/15 2.5 4.55 4.75
GRPN 150605C00003000 C 06/05/15 3.0 4.10 4.25
GRPN 150605C00003500 C 06/05/15 3.5 3.60 3.75
GRPN 150605C00004000 C 06/05/15 4.0 3.10 3.25
GRPN 150605C00004500 C 06/05/15 4.5 2.63 2.75
GRPN 150605C00005000 C 06/05/15 5.0 2.14 2.27
GRPN 150605C00005500 C 06/05/15 5.5 1.66 1.82
GRPN 150605C00006000 C 06/05/15 6.0 1.22 1.39
GRPN 150605C00006500 C 06/05/15 6.5 0.87 1.01
GRPN 150605C00007000 C 06/05/15 7.0 0.57 0.69
GRPN 150605C00007500 C 06/05/15 7.5 0.35 0.44
GRPN 150605C00008000 C 06/05/15 8.0 0.20 0.27
GRPN 150605C00008500 C 06/05/15 8.5 0.11 0.19
GRPN 150605C00009000 C 06/05/15 9.0 0.06 0.13
GRPN 150605C00009500 C 06/05/15 9.5 0.03 0.09
GRPN 150605C00010000 C 06/05/15 10.0 0.01 0.06
GRPN 150605C00010500 C 06/05/15 10.5 0.00 0.05
GRPN 150605C00011000 C 06/05/15 11.0 0.00 0.05
GRPN 150605C00011500 C 06/05/15 11.5 0.00 0.05
GRPN 150605C00012000 C 06/05/15 12.0 0.00 0.05
GRPN 150605C00012500 C 06/05/15 12.5 0.00 0.05
GRPN 150605C00013000 C 06/05/15 13.0 0.00 0.05
GRPN 150605C00013500 C 06/05/15 13.5 0.00 0.05
GRPN 150605C00014000 C 06/05/15 14.0 0.00 0.04
GRPN 150605P00000500 P 06/05/15 0.5 0.00 0.03
GRPN 150605P00001000 P 06/05/15 1.0 0.00 0.03
GRPN 150605P00001500 P 06/05/15 1.5 0.00 0.03
GRPN 150605P00002000 P 06/05/15 2.0 0.00 0.03
GRPN 150605P00002500 P 06/05/15 2.5 0.00 0.03
GRPN 150605P00003000 P 06/05/15 3.0 0.00 0.03
GRPN 150605P00003500 P 06/05/15 3.5 0.00 0.04
GRPN 150605P00004000 P 06/05/15 4.0 0.00 0.05
GRPN 150605P00004500 P 06/05/15 4.5 0.00 0.06
GRPN 150605P00005000 P 06/05/15 5.0 0.02 0.10
GRPN 150605P00005500 P 06/05/15 5.5 0.03 0.12
GRPN 150605P00006000 P 06/05/15 6.0 0.12 0.16
GRPN 150605P00006500 P 06/05/15 6.5 0.24 0.28
GRPN 150605P00007000 P 06/05/15 7.0 0.42 0.49
GRPN 150605P00007500 P 06/05/15 7.5 0.69 0.75
GRPN 150605P00008000 P 06/05/15 8.0 1.05 1.12
GRPN 150605P00008500 P 06/05/15 8.5 1.41 1.54
GRPN 150605P00009000 P 06/05/15 9.0 1.84 1.97
GRPN 150605P00009500 P 06/05/15 9.5 2.31 2.47
GRPN 150605P00010000 P 06/05/15 10.0 2.79 2.95
GRPN 150605P00010500 P 06/05/15 10.5 3.25 3.45
GRPN 150605P00011000 P 06/05/15 11.0 3.75 3.95
GRPN 150605P00011500 P 06/05/15 11.5 4.25 4.40
GRPN 150605P00012000 P 06/05/15 12.0 4.75 4.95
GRPN 150605P00012500 P 06/05/15 12.5 5.25 5.45
GRPN 150605P00013000 P 06/05/15 13.0 5.75 6.00
GRPN 150605P00013500 P 06/05/15 13.5 6.20 6.60
GRPN 150605P00014000 P 06/05/15 14.0 6.55 7.10
GRPN 150619C00001000 C 06/19/15 1.0 5.70 6.65
GRPN 150619C00002000 C 06/19/15 2.0 4.90 5.55
GRPN 150619C00003000 C 06/19/15 3.0 3.90 4.55
GRPN 150619C00004000 C 06/19/15 4.0 2.91 3.55
GRPN 150619C00005000 C 06/19/15 5.0 2.06 2.46
GRPN 150619C00006000 C 06/19/15 6.0 1.28 1.40
GRPN 150619C00007000 C 06/19/15 7.0 0.62 0.65
GRPN 150619C00008000 C 06/19/15 8.0 0.25 0.27
GRPN 150619C00009000 C 06/19/15 9.0 0.07 0.13
GRPN 150619C00010000 C 06/19/15 10.0 0.01 0.06
GRPN 150619C00011000 C 06/19/15 11.0 0.00 0.21
GRPN 150619C00012000 C 06/19/15 12.0 0.00 0.16
GRPN 150619P00001000 P 06/19/15 1.0 0.00 0.03
GRPN 150619P00002000 P 06/19/15 2.0 0.00 0.03
GRPN 150619P00003000 P 06/19/15 3.0 0.00 0.03
GRPN 150619P00004000 P 06/19/15 4.0 0.00 0.13
GRPN 150619P00005000 P 06/19/15 5.0 0.02 0.21
GRPN 150619P00006000 P 06/19/15 6.0 0.15 0.18
GRPN 150619P00007000 P 06/19/15 7.0 0.48 0.50
GRPN 150619P00008000 P 06/19/15 8.0 1.08 1.14
GRPN 150619P00009000 P 06/19/15 9.0 1.86 1.98
GRPN 150619P00010000 P 06/19/15 10.0 2.48 3.15
GRPN 150619P00011000 P 06/19/15 11.0 3.45 4.15
GRPN 150619P00012000 P 06/19/15 12.0 4.45 5.15
GRPN 150717C00001000 C 07/17/15 1.0 5.70 6.65
GRPN 150717C00002000 C 07/17/15 2.0 4.90 5.55
GRPN 150717C00003000 C 07/17/15 3.0 4.10 4.30
GRPN 150717C00004000 C 07/17/15 4.0 2.91 3.60
GRPN 150717C00005000 C 07/17/15 5.0 2.15 2.28
GRPN 150717C00006000 C 07/17/15 6.0 1.34 1.47
GRPN 150717C00007000 C 07/17/15 7.0 0.70 0.80
GRPN 150717C00008000 C 07/17/15 8.0 0.29 0.35
GRPN 150717C00009000 C 07/17/15 9.0 0.10 0.16
GRPN 150717C00010000 C 07/17/15 10.0 0.03 0.10
GRPN 150717C00011000 C 07/17/15 11.0 0.01 0.21
GRPN 150717C00012000 C 07/17/15 12.0 0.00 0.05
GRPN 150717C00013000 C 07/17/15 13.0 0.00 0.15
GRPN 150717C00014000 C 07/17/15 14.0 0.00 0.12
GRPN 150717C00015000 C 07/17/15 15.0 0.00 0.08
GRPN 150717P00001000 P 07/17/15 1.0 0.00 0.03
GRPN 150717P00002000 P 07/17/15 2.0 0.00 0.03
GRPN 150717P00003000 P 07/17/15 3.0 0.00 0.05
GRPN 150717P00004000 P 07/17/15 4.0 0.00 0.17
GRPN 150717P00005000 P 07/17/15 5.0 0.04 0.11
GRPN 150717P00006000 P 07/17/15 6.0 0.19 0.23
GRPN 150717P00007000 P 07/17/15 7.0 0.52 0.58
GRPN 150717P00008000 P 07/17/15 8.0 1.14 1.20
GRPN 150717P00009000 P 07/17/15 9.0 1.75 2.12
GRPN 150717P00010000 P 07/17/15 10.0 2.80 2.95
GRPN 150717P00011000 P 07/17/15 11.0 3.75 3.95
GRPN 150717P00012000 P 07/17/15 12.0 4.75 4.90
GRPN 150717P00013000 P 07/17/15 13.0 5.35 6.25
GRPN 150717P00014000 P 07/17/15 14.0 6.40 7.20
GRPN 150717P00015000 P 07/17/15 15.0 7.40 8.30
GRPN 151016C00001000 C 10/16/15 1.0 5.70 6.65
GRPN 151016C00002000 C 10/16/15 2.0 4.85 5.55
GRPN 151016C00003000 C 10/16/15 3.0 3.90 4.60
GRPN 151016C00004000 C 10/16/15 4.0 3.15 3.40
GRPN 151016C00005000 C 10/16/15 5.0 2.07 2.79
GRPN 151016C00006000 C 10/16/15 6.0 1.45 1.85
GRPN 151016C00007000 C 10/16/15 7.0 0.98 1.11
GRPN 151016C00008000 C 10/16/15 8.0 0.58 0.66
GRPN 151016C00009000 C 10/16/15 9.0 0.33 0.43
GRPN 151016C00010000 C 10/16/15 10.0 0.18 0.27
GRPN 151016C00011000 C 10/16/15 11.0 0.09 0.45
GRPN 151016C00012000 C 10/16/15 12.0 0.05 0.28
GRPN 151016C00013000 C 10/16/15 13.0 0.02 0.40
GRPN 151016C00014000 C 10/16/15 14.0 0.01 0.32
GRPN 151016C00015000 C 10/16/15 15.0 0.01 0.27
GRPN 151016P00001000 P 10/16/15 1.0 0.00 0.03
GRPN 151016P00002000 P 10/16/15 2.0 0.00 0.05
GRPN 151016P00003000 P 10/16/15 3.0 0.01 0.18
GRPN 151016P00004000 P 10/16/15 4.0 0.05 0.36
GRPN 151016P00005000 P 10/16/15 5.0 0.13 0.22
GRPN 151016P00006000 P 10/16/15 6.0 0.37 0.45
GRPN 151016P00007000 P 10/16/15 7.0 0.77 0.87
GRPN 151016P00008000 P 10/16/15 8.0 1.38 1.48
GRPN 151016P00009000 P 10/16/15 9.0 2.14 2.35
GRPN 151016P00010000 P 10/16/15 10.0 2.67 3.30
GRPN 151016P00011000 P 10/16/15 11.0 3.55 4.25
GRPN 151016P00012000 P 10/16/15 12.0 4.75 4.95
GRPN 151016P00013000 P 10/16/15 13.0 5.40 6.25
GRPN 151016P00014000 P 10/16/15 14.0 6.40 7.25
GRPN 151016P00015000 P 10/16/15 15.0 7.40 8.25
GRPN 160115C00002500 C 01/15/16 2.5 2.47 5.15
GRPN 160115C00003000 C 01/15/16 3.0 4.00 4.50
GRPN 160115C00004000 C 01/15/16 4.0 2.94 3.70
GRPN 160115C00005000 C 01/15/16 5.0 2.32 2.67
GRPN 160115C00006000 C 01/15/16 6.0 1.66 1.96
GRPN 160115C00007000 C 01/15/16 7.0 1.13 1.38
GRPN 160115C00008000 C 01/15/16 8.0 0.78 0.88
GRPN 160115C00009000 C 01/15/16 9.0 0.47 0.69
GRPN 160115C00010000 C 01/15/16 10.0 0.33 0.45
GRPN 160115C00011000 C 01/15/16 11.0 0.20 0.37
GRPN 160115C00012000 C 01/15/16 12.0 0.15 0.29
GRPN 160115C00013000 C 01/15/16 13.0 0.02 0.21
GRPN 160115C00014000 C 01/15/16 14.0 0.00 0.16
GRPN 160115C00015000 C 01/15/16 15.0 0.00 0.13
GRPN 160115C00017000 C 01/15/16 17.0 0.00 0.10
GRPN 160115C00020000 C 01/15/16 20.0 0.00 0.07
GRPN 160115C00022000 C 01/15/16 22.0 0.00 0.06
GRPN 160115P00002500 P 01/15/16 2.5 0.00 0.13
GRPN 160115P00003000 P 01/15/16 3.0 0.00 0.10
GRPN 160115P00004000 P 01/15/16 4.0 0.06 0.20
GRPN 160115P00005000 P 01/15/16 5.0 0.26 0.37
GRPN 160115P00006000 P 01/15/16 6.0 0.52 0.69
GRPN 160115P00007000 P 01/15/16 7.0 0.95 1.14
GRPN 160115P00008000 P 01/15/16 8.0 1.55 1.72
GRPN 160115P00009000 P 01/15/16 9.0 2.28 2.50
GRPN 160115P00010000 P 01/15/16 10.0 2.99 3.40
GRPN 160115P00011000 P 01/15/16 11.0 3.80 4.30
GRPN 160115P00012000 P 01/15/16 12.0 4.75 5.20
GRPN 160115P00013000 P 01/15/16 13.0 5.70 6.20
GRPN 160115P00014000 P 01/15/16 14.0 6.60 7.15
GRPN 160115P00015000 P 01/15/16 15.0 7.50 8.15
GRPN 160115P00017000 P 01/15/16 17.0 9.35 10.30
GRPN 160115P00020000 P 01/15/16 20.0 12.25 13.45
GRPN 160115P00022000 P 01/15/16 22.0 14.30 15.35
GRPN 170120C00003000 C 01/20/17 3.0 4.10 4.80
GRPN 170120C00005000 C 01/20/17 5.0 2.70 3.40
GRPN 170120C00007000 C 01/20/17 7.0 1.85 2.24
GRPN 170120C00010000 C 01/20/17 10.0 0.87 1.32
GRPN 170120C00012000 C 01/20/17 12.0 0.50 0.96
GRPN 170120C00015000 C 01/20/17 15.0 0.00 0.50
GRPN 170120P00003000 P 01/20/17 3.0 0.11 0.33
GRPN 170120P00005000 P 01/20/17 5.0 0.61 0.87
GRPN 170120P00007000 P 01/20/17 7.0 1.52 1.85
GRPN 170120P00010000 P 01/20/17 10.0 3.25 4.40
GRPN 170120P00012000 P 01/20/17 12.0 4.60 5.70
GRPN 170120P00015000 P 01/20/17 15.0 7.10 8.40

OPRA data is delayed 15 minutes.