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 (2015-05-15)Premium Content

Groupon Inc (GRPN)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 150710C00000500 C 07/10/15 0.5 4.00 4.80
GRPN 150710C00001000 C 07/10/15 1.0 3.50 4.30
GRPN 150710C00001500 C 07/10/15 1.5 3.00 3.80
GRPN 150710C00002000 C 07/10/15 2.0 2.54 3.30
GRPN 150710C00002500 C 07/10/15 2.5 2.04 2.80
GRPN 150710C00003000 C 07/10/15 3.0 1.69 2.15
GRPN 150710C00003500 C 07/10/15 3.5 1.30 1.50
GRPN 150710C00004000 C 07/10/15 4.0 0.80 1.01
GRPN 150710C00004500 C 07/10/15 4.5 0.35 0.43
GRPN 150710C00005000 C 07/10/15 5.0 0.04 0.07
GRPN 150710C00005500 C 07/10/15 5.5 0.00 0.05
GRPN 150710C00006000 C 07/10/15 6.0 0.00 0.03
GRPN 150710C00006500 C 07/10/15 6.5 0.00 0.03
GRPN 150710C00007000 C 07/10/15 7.0 0.00 0.03
GRPN 150710C00007500 C 07/10/15 7.5 0.00 0.03
GRPN 150710C00008000 C 07/10/15 8.0 0.00 0.03
GRPN 150710C00008500 C 07/10/15 8.5 0.00 0.03
GRPN 150710C00009000 C 07/10/15 9.0 0.00 0.03
GRPN 150710C00009500 C 07/10/15 9.5 0.00 0.03
GRPN 150710C00010000 C 07/10/15 10.0 0.00 0.03
GRPN 150710C00010500 C 07/10/15 10.5 0.00 0.03
GRPN 150710C00011000 C 07/10/15 11.0 0.00 0.03
GRPN 150710C00011500 C 07/10/15 11.5 0.00 0.03
GRPN 150710C00012000 C 07/10/15 12.0 0.00 0.03
GRPN 150710C00012500 C 07/10/15 12.5 0.00 0.03
GRPN 150710P00000500 P 07/10/15 0.5 0.00 0.03
GRPN 150710P00001000 P 07/10/15 1.0 0.00 0.03
GRPN 150710P00001500 P 07/10/15 1.5 0.00 0.03
GRPN 150710P00002000 P 07/10/15 2.0 0.00 0.03
GRPN 150710P00002500 P 07/10/15 2.5 0.00 0.03
GRPN 150710P00003000 P 07/10/15 3.0 0.00 0.03
GRPN 150710P00003500 P 07/10/15 3.5 0.00 0.03
GRPN 150710P00004000 P 07/10/15 4.0 0.00 0.04
GRPN 150710P00004500 P 07/10/15 4.5 0.00 0.09
GRPN 150710P00005000 P 07/10/15 5.0 0.18 0.21
GRPN 150710P00005500 P 07/10/15 5.5 0.51 0.68
GRPN 150710P00006000 P 07/10/15 6.0 1.00 1.30
GRPN 150710P00006500 P 07/10/15 6.5 1.35 1.82
GRPN 150710P00007000 P 07/10/15 7.0 1.99 2.18
GRPN 150710P00007500 P 07/10/15 7.5 2.20 2.97
GRPN 150710P00008000 P 07/10/15 8.0 2.70 3.45
GRPN 150710P00008500 P 07/10/15 8.5 3.25 3.95
GRPN 150710P00009000 P 07/10/15 9.0 3.75 4.45
GRPN 150710P00009500 P 07/10/15 9.5 4.25 4.95
GRPN 150710P00010000 P 07/10/15 10.0 4.75 5.50
GRPN 150710P00010500 P 07/10/15 10.5 5.15 6.10
GRPN 150710P00011000 P 07/10/15 11.0 5.65 6.60
GRPN 150710P00011500 P 07/10/15 11.5 6.15 7.10
GRPN 150710P00012000 P 07/10/15 12.0 6.65 7.60
GRPN 150710P00012500 P 07/10/15 12.5 7.20 8.05
GRPN 150717C00000500 C 07/17/15 0.5 4.30 4.55
GRPN 150717C00001000 C 07/17/15 1.0 3.35 4.35
GRPN 150717C00001500 C 07/17/15 1.5 3.30 3.50
GRPN 150717C00002000 C 07/17/15 2.0 2.54 3.30
GRPN 150717C00002500 C 07/17/15 2.5 2.32 2.50
GRPN 150717C00003000 C 07/17/15 3.0 1.84 2.01
GRPN 150717C00003500 C 07/17/15 3.5 1.34 1.51
GRPN 150717C00004000 C 07/17/15 4.0 0.84 1.01
GRPN 150717C00004500 C 07/17/15 4.5 0.39 0.50
GRPN 150717C00005000 C 07/17/15 5.0 0.09 0.12
GRPN 150717C00005500 C 07/17/15 5.5 0.01 0.05
GRPN 150717C00006000 C 07/17/15 6.0 0.00 0.03
GRPN 150717C00006500 C 07/17/15 6.5 0.00 0.03
GRPN 150717C00007000 C 07/17/15 7.0 0.00 0.02
GRPN 150717C00007500 C 07/17/15 7.5 0.00 0.03
GRPN 150717C00008000 C 07/17/15 8.0 0.00 0.02
GRPN 150717C00008500 C 07/17/15 8.5 0.00 0.03
GRPN 150717C00009000 C 07/17/15 9.0 0.00 0.02
GRPN 150717C00009500 C 07/17/15 9.5 0.00 0.03
GRPN 150717C00010000 C 07/17/15 10.0 0.00 0.03
GRPN 150717C00010500 C 07/17/15 10.5 0.00 0.03
GRPN 150717C00011000 C 07/17/15 11.0 0.00 0.03
GRPN 150717C00012000 C 07/17/15 12.0 0.00 0.03
GRPN 150717C00013000 C 07/17/15 13.0 0.00 0.03
GRPN 150717C00014000 C 07/17/15 14.0 0.00 0.03
GRPN 150717C00015000 C 07/17/15 15.0 0.00 0.03
GRPN 150717P00000500 P 07/17/15 0.5 0.00 0.03
GRPN 150717P00001000 P 07/17/15 1.0 0.00 0.03
GRPN 150717P00001500 P 07/17/15 1.5 0.00 0.03
GRPN 150717P00002000 P 07/17/15 2.0 0.00 0.03
GRPN 150717P00002500 P 07/17/15 2.5 0.00 0.03
GRPN 150717P00003000 P 07/17/15 3.0 0.00 0.03
GRPN 150717P00003500 P 07/17/15 3.5 0.00 0.04
GRPN 150717P00004000 P 07/17/15 4.0 0.00 0.07
GRPN 150717P00004500 P 07/17/15 4.5 0.03 0.06
GRPN 150717P00005000 P 07/17/15 5.0 0.22 0.26
GRPN 150717P00005500 P 07/17/15 5.5 0.54 0.69
GRPN 150717P00006000 P 07/17/15 6.0 1.11 1.17
GRPN 150717P00006500 P 07/17/15 6.5 1.50 1.67
GRPN 150717P00007000 P 07/17/15 7.0 2.07 2.17
GRPN 150717P00007500 P 07/17/15 7.5 2.50 2.67
GRPN 150717P00008000 P 07/17/15 8.0 3.00 3.20
GRPN 150717P00008500 P 07/17/15 8.5 3.50 3.70
GRPN 150717P00009000 P 07/17/15 9.0 3.95 4.30
GRPN 150717P00009500 P 07/17/15 9.5 4.50 4.70
GRPN 150717P00010000 P 07/17/15 10.0 5.00 5.20
GRPN 150717P00010500 P 07/17/15 10.5 5.50 5.70
GRPN 150717P00011000 P 07/17/15 11.0 6.00 6.20
GRPN 150717P00012000 P 07/17/15 12.0 6.65 7.55
GRPN 150717P00013000 P 07/17/15 13.0 7.50 8.70
GRPN 150717P00014000 P 07/17/15 14.0 7.65 10.50
GRPN 150717P00015000 P 07/17/15 15.0 8.45 11.75
GRPN 150724C00000500 C 07/24/15 0.5 4.00 4.80
GRPN 150724C00001000 C 07/24/15 1.0 3.50 4.35
GRPN 150724C00001500 C 07/24/15 1.5 3.00 3.80
GRPN 150724C00002000 C 07/24/15 2.0 2.50 3.30
GRPN 150724C00002500 C 07/24/15 2.5 2.03 2.80
GRPN 150724C00003000 C 07/24/15 3.0 1.69 2.15
GRPN 150724C00003500 C 07/24/15 3.5 1.19 1.65
GRPN 150724C00004000 C 07/24/15 4.0 0.70 1.16
GRPN 150724C00004500 C 07/24/15 4.5 0.37 0.45
GRPN 150724C00005000 C 07/24/15 5.0 0.12 0.13
GRPN 150724C00005500 C 07/24/15 5.5 0.00 0.09
GRPN 150724C00006000 C 07/24/15 6.0 0.00 0.07
GRPN 150724C00006500 C 07/24/15 6.5 0.00 0.05
GRPN 150724C00007000 C 07/24/15 7.0 0.00 0.03
GRPN 150724C00007500 C 07/24/15 7.5 0.00 0.03
GRPN 150724C00008000 C 07/24/15 8.0 0.00 0.03
GRPN 150724C00008500 C 07/24/15 8.5 0.00 0.03
GRPN 150724C00009000 C 07/24/15 9.0 0.00 0.03
GRPN 150724C00009500 C 07/24/15 9.5 0.00 0.03
GRPN 150724C00010000 C 07/24/15 10.0 0.00 0.03
GRPN 150724C00010500 C 07/24/15 10.5 0.00 0.03
GRPN 150724C00011000 C 07/24/15 11.0 0.00 0.03
GRPN 150724C00011500 C 07/24/15 11.5 0.00 0.03
GRPN 150724C00012000 C 07/24/15 12.0 0.00 0.03
GRPN 150724P00000500 P 07/24/15 0.5 0.00 0.03
GRPN 150724P00001000 P 07/24/15 1.0 0.00 0.03
GRPN 150724P00001500 P 07/24/15 1.5 0.00 0.03
GRPN 150724P00002000 P 07/24/15 2.0 0.00 0.03
GRPN 150724P00002500 P 07/24/15 2.5 0.00 0.03
GRPN 150724P00003000 P 07/24/15 3.0 0.00 0.03
GRPN 150724P00003500 P 07/24/15 3.5 0.00 0.06
GRPN 150724P00004000 P 07/24/15 4.0 0.00 0.10
GRPN 150724P00004500 P 07/24/15 4.5 0.04 0.12
GRPN 150724P00005000 P 07/24/15 5.0 0.24 0.27
GRPN 150724P00005500 P 07/24/15 5.5 0.63 0.69
GRPN 150724P00006000 P 07/24/15 6.0 0.88 1.32
GRPN 150724P00006500 P 07/24/15 6.5 1.38 1.82
GRPN 150724P00007000 P 07/24/15 7.0 1.88 2.33
GRPN 150724P00007500 P 07/24/15 7.5 2.25 2.99
GRPN 150724P00008000 P 07/24/15 8.0 2.70 3.45
GRPN 150724P00008500 P 07/24/15 8.5 3.25 4.00
GRPN 150724P00009000 P 07/24/15 9.0 3.75 4.50
GRPN 150724P00009500 P 07/24/15 9.5 4.25 5.00
GRPN 150724P00010000 P 07/24/15 10.0 4.75 5.50
GRPN 150724P00010500 P 07/24/15 10.5 5.15 6.10
GRPN 150724P00011000 P 07/24/15 11.0 5.65 6.60
GRPN 150724P00011500 P 07/24/15 11.5 6.15 7.10
GRPN 150724P00012000 P 07/24/15 12.0 6.65 7.60
GRPN 150731C00000500 C 07/31/15 0.5 4.00 4.80
GRPN 150731C00001000 C 07/31/15 1.0 3.50 4.30
GRPN 150731C00001500 C 07/31/15 1.5 3.00 3.80
GRPN 150731C00002000 C 07/31/15 2.0 2.50 3.30
GRPN 150731C00002500 C 07/31/15 2.5 2.04 2.80
GRPN 150731C00003000 C 07/31/15 3.0 1.70 2.15
GRPN 150731C00003500 C 07/31/15 3.5 1.20 1.63
GRPN 150731C00004000 C 07/31/15 4.0 0.71 1.14
GRPN 150731C00004500 C 07/31/15 4.5 0.27 0.56
GRPN 150731C00005000 C 07/31/15 5.0 0.16 0.21
GRPN 150731C00005500 C 07/31/15 5.5 0.05 0.13
GRPN 150731C00006000 C 07/31/15 6.0 0.00 0.07
GRPN 150731C00006500 C 07/31/15 6.5 0.00 0.07
GRPN 150731C00007000 C 07/31/15 7.0 0.00 0.04
GRPN 150731C00007500 C 07/31/15 7.5 0.00 0.03
GRPN 150731C00008000 C 07/31/15 8.0 0.00 0.03
GRPN 150731C00008500 C 07/31/15 8.5 0.00 0.03
GRPN 150731C00009000 C 07/31/15 9.0 0.00 0.03
GRPN 150731C00009500 C 07/31/15 9.5 0.00 0.03
GRPN 150731C00010000 C 07/31/15 10.0 0.00 0.03
GRPN 150731C00010500 C 07/31/15 10.5 0.00 0.03
GRPN 150731C00011000 C 07/31/15 11.0 0.00 0.03
GRPN 150731C00011500 C 07/31/15 11.5 0.00 0.03
GRPN 150731P00000500 P 07/31/15 0.5 0.00 0.03
GRPN 150731P00001000 P 07/31/15 1.0 0.00 0.03
GRPN 150731P00001500 P 07/31/15 1.5 0.00 0.03
GRPN 150731P00002000 P 07/31/15 2.0 0.00 0.03
GRPN 150731P00002500 P 07/31/15 2.5 0.00 0.03
GRPN 150731P00003000 P 07/31/15 3.0 0.00 0.04
GRPN 150731P00003500 P 07/31/15 3.5 0.00 0.07
GRPN 150731P00004000 P 07/31/15 4.0 0.00 0.12
GRPN 150731P00004500 P 07/31/15 4.5 0.05 0.13
GRPN 150731P00005000 P 07/31/15 5.0 0.28 0.34
GRPN 150731P00005500 P 07/31/15 5.5 0.40 0.88
GRPN 150731P00006000 P 07/31/15 6.0 1.05 1.24
GRPN 150731P00006500 P 07/31/15 6.5 1.38 1.82
GRPN 150731P00007000 P 07/31/15 7.0 1.88 2.32
GRPN 150731P00007500 P 07/31/15 7.5 2.20 2.97
GRPN 150731P00008000 P 07/31/15 8.0 2.70 3.45
GRPN 150731P00008500 P 07/31/15 8.5 3.25 4.00
GRPN 150731P00009000 P 07/31/15 9.0 3.75 4.50
GRPN 150731P00009500 P 07/31/15 9.5 4.25 5.00
GRPN 150731P00010000 P 07/31/15 10.0 4.75 5.50
GRPN 150731P00010500 P 07/31/15 10.5 5.15 6.10
GRPN 150731P00011000 P 07/31/15 11.0 5.65 6.60
GRPN 150731P00011500 P 07/31/15 11.5 6.15 7.10
GRPN 150807C00000500 C 08/07/15 0.5 4.00 4.80
GRPN 150807C00001000 C 08/07/15 1.0 3.50 4.30
GRPN 150807C00001500 C 08/07/15 1.5 3.05 3.80
GRPN 150807C00002000 C 08/07/15 2.0 2.50 3.30
GRPN 150807C00002500 C 08/07/15 2.5 2.04 2.80
GRPN 150807C00003000 C 08/07/15 3.0 1.70 2.13
GRPN 150807C00003500 C 08/07/15 3.5 1.20 1.67
GRPN 150807C00004000 C 08/07/15 4.0 0.74 1.22
GRPN 150807C00004500 C 08/07/15 4.5 0.50 0.82
GRPN 150807C00005000 C 08/07/15 5.0 0.25 0.35
GRPN 150807C00005500 C 08/07/15 5.5 0.10 0.21
GRPN 150807C00006000 C 08/07/15 6.0 0.00 0.23
GRPN 150807C00006500 C 08/07/15 6.5 0.00 0.17
GRPN 150807C00007000 C 08/07/15 7.0 0.00 0.12
GRPN 150807C00007500 C 08/07/15 7.5 0.00 0.07
GRPN 150807C00008000 C 08/07/15 8.0 0.00 0.08
GRPN 150807C00008500 C 08/07/15 8.5 0.00 0.05
GRPN 150807C00009000 C 08/07/15 9.0 0.00 0.04
GRPN 150807C00009500 C 08/07/15 9.5 0.00 0.03
GRPN 150807C00010000 C 08/07/15 10.0 0.00 0.03
GRPN 150807C00010500 C 08/07/15 10.5 0.00 0.03
GRPN 150807P00000500 P 08/07/15 0.5 0.00 0.03
GRPN 150807P00001000 P 08/07/15 1.0 0.00 0.03
GRPN 150807P00001500 P 08/07/15 1.5 0.00 0.03
GRPN 150807P00002000 P 08/07/15 2.0 0.00 0.03
GRPN 150807P00002500 P 08/07/15 2.5 0.00 0.03
GRPN 150807P00003000 P 08/07/15 3.0 0.00 0.08
GRPN 150807P00003500 P 08/07/15 3.5 0.00 0.15
GRPN 150807P00004000 P 08/07/15 4.0 0.00 0.23
GRPN 150807P00004500 P 08/07/15 4.5 0.16 0.20
GRPN 150807P00005000 P 08/07/15 5.0 0.39 0.43
GRPN 150807P00005500 P 08/07/15 5.5 0.58 0.95
GRPN 150807P00006000 P 08/07/15 6.0 0.90 1.35
GRPN 150807P00006500 P 08/07/15 6.5 1.37 1.84
GRPN 150807P00007000 P 08/07/15 7.0 1.86 2.33
GRPN 150807P00007500 P 08/07/15 7.5 2.25 2.97
GRPN 150807P00008000 P 08/07/15 8.0 2.75 3.45
GRPN 150807P00008500 P 08/07/15 8.5 3.25 3.95
GRPN 150807P00009000 P 08/07/15 9.0 3.75 4.50
GRPN 150807P00009500 P 08/07/15 9.5 4.25 4.95
GRPN 150807P00010000 P 08/07/15 10.0 4.75 5.50
GRPN 150807P00010500 P 08/07/15 10.5 5.15 6.10
GRPN 150814C00000500 C 08/14/15 0.5 4.00 4.80
GRPN 150814C00001000 C 08/14/15 1.0 3.50 4.30
GRPN 150814C00001500 C 08/14/15 1.5 3.00 3.80
GRPN 150814C00002000 C 08/14/15 2.0 2.50 3.30
GRPN 150814C00002500 C 08/14/15 2.5 2.01 2.81
GRPN 150814C00003000 C 08/14/15 3.0 1.67 2.16
GRPN 150814C00003500 C 08/14/15 3.5 1.18 1.68
GRPN 150814C00004000 C 08/14/15 4.0 0.77 1.23
GRPN 150814C00004500 C 08/14/15 4.5 0.55 0.85
GRPN 150814C00005000 C 08/14/15 5.0 0.30 0.36
GRPN 150814C00005500 C 08/14/15 5.5 0.14 0.21
GRPN 150814C00006000 C 08/14/15 6.0 0.05 0.25
GRPN 150814C00006500 C 08/14/15 6.5 0.00 0.10
GRPN 150814C00007000 C 08/14/15 7.0 0.00 0.18
GRPN 150814C00007500 C 08/14/15 7.5 0.00 0.14
GRPN 150814C00008000 C 08/14/15 8.0 0.00 0.12
GRPN 150814C00008500 C 08/14/15 8.5 0.00 0.08
GRPN 150814C00009000 C 08/14/15 9.0 0.00 0.05
GRPN 150814C00009500 C 08/14/15 9.5 0.00 0.04
GRPN 150814C00010000 C 08/14/15 10.0 0.00 0.04
GRPN 150814P00000500 P 08/14/15 0.5 0.00 0.03
GRPN 150814P00001000 P 08/14/15 1.0 0.00 0.03
GRPN 150814P00001500 P 08/14/15 1.5 0.00 0.03
GRPN 150814P00002000 P 08/14/15 2.0 0.00 0.03
GRPN 150814P00002500 P 08/14/15 2.5 0.00 0.04
GRPN 150814P00003000 P 08/14/15 3.0 0.00 0.11
GRPN 150814P00003500 P 08/14/15 3.5 0.00 0.20
GRPN 150814P00004000 P 08/14/15 4.0 0.00 0.22
GRPN 150814P00004500 P 08/14/15 4.5 0.17 0.25
GRPN 150814P00005000 P 08/14/15 5.0 0.42 0.49
GRPN 150814P00005500 P 08/14/15 5.5 0.75 0.99
GRPN 150814P00006000 P 08/14/15 6.0 0.92 1.41
GRPN 150814P00006500 P 08/14/15 6.5 1.39 1.86
GRPN 150814P00007000 P 08/14/15 7.0 1.87 2.37
GRPN 150814P00007500 P 08/14/15 7.5 2.25 2.99
GRPN 150814P00008000 P 08/14/15 8.0 2.75 3.50
GRPN 150814P00008500 P 08/14/15 8.5 3.25 4.00
GRPN 150814P00009000 P 08/14/15 9.0 3.75 4.50
GRPN 150814P00009500 P 08/14/15 9.5 4.25 5.00
GRPN 150814P00010000 P 08/14/15 10.0 2.72 7.00
GRPN 150821C00001000 C 08/21/15 1.0 3.80 4.00
GRPN 150821C00002000 C 08/21/15 2.0 2.73 3.30
GRPN 150821C00002500 C 08/21/15 2.5 1.93 3.15
GRPN 150821C00003000 C 08/21/15 3.0 1.85 2.02
GRPN 150821C00004000 C 08/21/15 4.0 0.94 1.11
GRPN 150821C00005000 C 08/21/15 5.0 0.33 0.36
GRPN 150821C00006000 C 08/21/15 6.0 0.09 0.11
GRPN 150821C00007000 C 08/21/15 7.0 0.01 0.06
GRPN 150821C00008000 C 08/21/15 8.0 0.00 0.05
GRPN 150821C00009000 C 08/21/15 9.0 0.00 0.06
GRPN 150821C00010000 C 08/21/15 10.0 0.00 0.03
GRPN 150821C00011000 C 08/21/15 11.0 0.00 0.03
GRPN 150821C00012000 C 08/21/15 12.0 0.00 0.03
GRPN 150821C00013000 C 08/21/15 13.0 0.00 0.03
GRPN 150821P00001000 P 08/21/15 1.0 0.00 0.03
GRPN 150821P00002000 P 08/21/15 2.0 0.00 0.03
GRPN 150821P00002500 P 08/21/15 2.5 0.00 0.14
GRPN 150821P00003000 P 08/21/15 3.0 0.00 0.08
GRPN 150821P00004000 P 08/21/15 4.0 0.09 0.11
GRPN 150821P00005000 P 08/21/15 5.0 0.46 0.49
GRPN 150821P00006000 P 08/21/15 6.0 1.09 1.26
GRPN 150821P00007000 P 08/21/15 7.0 2.01 2.19
GRPN 150821P00008000 P 08/21/15 8.0 3.00 3.20
GRPN 150821P00009000 P 08/21/15 9.0 4.00 4.20
GRPN 150821P00010000 P 08/21/15 10.0 4.90 5.30
GRPN 150821P00011000 P 08/21/15 11.0 6.00 6.20
GRPN 150821P00012000 P 08/21/15 12.0 6.65 7.35
GRPN 150821P00013000 P 08/21/15 13.0 8.00 8.25
GRPN 150918C00001000 C 09/18/15 1.0 3.80 4.05
GRPN 150918C00002000 C 09/18/15 2.0 2.84 3.05
GRPN 150918C00003000 C 09/18/15 3.0 1.85 2.04
GRPN 150918C00004000 C 09/18/15 4.0 0.97 1.15
GRPN 150918C00005000 C 09/18/15 5.0 0.39 0.41
GRPN 150918C00006000 C 09/18/15 6.0 0.12 0.14
GRPN 150918C00007000 C 09/18/15 7.0 0.02 0.10
GRPN 150918C00008000 C 09/18/15 8.0 0.00 0.07
GRPN 150918C00009000 C 09/18/15 9.0 0.00 0.06
GRPN 150918C00010000 C 09/18/15 10.0 0.00 0.06
GRPN 150918P00001000 P 09/18/15 1.0 0.00 0.03
GRPN 150918P00002000 P 09/18/15 2.0 0.00 0.03
GRPN 150918P00003000 P 09/18/15 3.0 0.00 0.09
GRPN 150918P00004000 P 09/18/15 4.0 0.10 0.19
GRPN 150918P00005000 P 09/18/15 5.0 0.51 0.54
GRPN 150918P00006000 P 09/18/15 6.0 1.14 1.30
GRPN 150918P00007000 P 09/18/15 7.0 2.03 2.21
GRPN 150918P00008000 P 09/18/15 8.0 3.00 3.20
GRPN 150918P00009000 P 09/18/15 9.0 4.00 4.20
GRPN 150918P00010000 P 09/18/15 10.0 4.90 5.35
GRPN 151016C00001000 C 10/16/15 1.0 3.55 4.30
GRPN 151016C00002000 C 10/16/15 2.0 2.56 3.30
GRPN 151016C00003000 C 10/16/15 3.0 1.74 2.16
GRPN 151016C00004000 C 10/16/15 4.0 0.97 1.18
GRPN 151016C00005000 C 10/16/15 5.0 0.43 0.47
GRPN 151016C00006000 C 10/16/15 6.0 0.15 0.18
GRPN 151016C00007000 C 10/16/15 7.0 0.04 0.12
GRPN 151016C00008000 C 10/16/15 8.0 0.01 0.05
GRPN 151016C00009000 C 10/16/15 9.0 0.00 0.07
GRPN 151016C00010000 C 10/16/15 10.0 0.00 0.07
GRPN 151016C00011000 C 10/16/15 11.0 0.00 0.03
GRPN 151016C00012000 C 10/16/15 12.0 0.00 0.05
GRPN 151016C00013000 C 10/16/15 13.0 0.00 0.03
GRPN 151016C00014000 C 10/16/15 14.0 0.00 0.03
GRPN 151016C00015000 C 10/16/15 15.0 0.00 0.03
GRPN 151016P00001000 P 10/16/15 1.0 0.00 0.03
GRPN 151016P00002000 P 10/16/15 2.0 0.00 0.06
GRPN 151016P00003000 P 10/16/15 3.0 0.01 0.11
GRPN 151016P00004000 P 10/16/15 4.0 0.14 0.19
GRPN 151016P00005000 P 10/16/15 5.0 0.55 0.59
GRPN 151016P00006000 P 10/16/15 6.0 1.25 1.30
GRPN 151016P00007000 P 10/16/15 7.0 2.05 2.24
GRPN 151016P00008000 P 10/16/15 8.0 3.00 3.20
GRPN 151016P00009000 P 10/16/15 9.0 4.00 4.20
GRPN 151016P00010000 P 10/16/15 10.0 4.75 5.50
GRPN 151016P00011000 P 10/16/15 11.0 5.95 6.20
GRPN 151016P00012000 P 10/16/15 12.0 6.90 7.35
GRPN 151016P00013000 P 10/16/15 13.0 7.10 9.10
GRPN 151016P00014000 P 10/16/15 14.0 7.95 10.05
GRPN 151016P00015000 P 10/16/15 15.0 8.45 11.75
GRPN 160115C00001000 C 01/15/16 1.0 3.80 4.30
GRPN 160115C00002000 C 01/15/16 2.0 2.80 3.20
GRPN 160115C00002500 C 01/15/16 2.5 2.33 3.10
GRPN 160115C00003000 C 01/15/16 3.0 1.87 2.03
GRPN 160115C00004000 C 01/15/16 4.0 1.10 1.39
GRPN 160115C00005000 C 01/15/16 5.0 0.62 0.68
GRPN 160115C00006000 C 01/15/16 6.0 0.34 0.36
GRPN 160115C00007000 C 01/15/16 7.0 0.15 0.19
GRPN 160115C00008000 C 01/15/16 8.0 0.05 0.12
GRPN 160115C00009000 C 01/15/16 9.0 0.05 0.13
GRPN 160115C00010000 C 01/15/16 10.0 0.00 0.11
GRPN 160115C00011000 C 01/15/16 11.0 0.00 0.10
GRPN 160115C00012000 C 01/15/16 12.0 0.01 0.10
GRPN 160115C00013000 C 01/15/16 13.0 0.00 0.09
GRPN 160115C00014000 C 01/15/16 14.0 0.00 0.09
GRPN 160115C00015000 C 01/15/16 15.0 0.00 0.05
GRPN 160115C00017000 C 01/15/16 17.0 0.00 0.05
GRPN 160115C00020000 C 01/15/16 20.0 0.00 0.03
GRPN 160115C00022000 C 01/15/16 22.0 0.00 0.03
GRPN 160115P00001000 P 01/15/16 1.0 0.00 0.03
GRPN 160115P00002000 P 01/15/16 2.0 0.00 0.12
GRPN 160115P00002500 P 01/15/16 2.5 0.01 0.14
GRPN 160115P00003000 P 01/15/16 3.0 0.04 0.19
GRPN 160115P00004000 P 01/15/16 4.0 0.24 0.31
GRPN 160115P00005000 P 01/15/16 5.0 0.70 0.78
GRPN 160115P00006000 P 01/15/16 6.0 1.35 1.49
GRPN 160115P00007000 P 01/15/16 7.0 2.11 2.39
GRPN 160115P00008000 P 01/15/16 8.0 3.15 3.30
GRPN 160115P00009000 P 01/15/16 9.0 4.05 4.25
GRPN 160115P00010000 P 01/15/16 10.0 4.95 5.45
GRPN 160115P00011000 P 01/15/16 11.0 5.95 6.70
GRPN 160115P00012000 P 01/15/16 12.0 6.90 7.35
GRPN 160115P00013000 P 01/15/16 13.0 7.95 8.40
GRPN 160115P00014000 P 01/15/16 14.0 8.95 9.60
GRPN 160115P00015000 P 01/15/16 15.0 9.90 10.35
GRPN 160115P00017000 P 01/15/16 17.0 9.80 12.40
GRPN 160115P00020000 P 01/15/16 20.0 12.75 15.30
GRPN 160115P00022000 P 01/15/16 22.0 14.70 17.30
GRPN 170120C00003000 C 01/20/17 3.0 2.20 2.66
GRPN 170120C00005000 C 01/20/17 5.0 1.16 1.30
GRPN 170120C00007000 C 01/20/17 7.0 0.60 0.75
GRPN 170120C00010000 C 01/20/17 10.0 0.22 0.45
GRPN 170120C00012000 C 01/20/17 12.0 0.10 0.34
GRPN 170120C00015000 C 01/20/17 15.0 0.05 0.26
GRPN 170120P00003000 P 01/20/17 3.0 0.20 0.44
GRPN 170120P00005000 P 01/20/17 5.0 1.03 1.34
GRPN 170120P00007000 P 01/20/17 7.0 2.35 2.84
GRPN 170120P00010000 P 01/20/17 10.0 4.95 5.55
GRPN 170120P00012000 P 01/20/17 12.0 6.90 7.40
GRPN 170120P00015000 P 01/20/17 15.0 9.85 10.35

OPRA data is delayed 15 minutes.