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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 150306C00000500 C 03/06/15 0.5 7.45 8.05
GRPN 150306C00001000 C 03/06/15 1.0 7.05 7.40
GRPN 150306C00001500 C 03/06/15 1.5 6.65 6.90
GRPN 150306C00002000 C 03/06/15 2.0 6.15 6.40
GRPN 150306C00002500 C 03/06/15 2.5 5.65 5.90
GRPN 150306C00003000 C 03/06/15 3.0 5.15 5.40
GRPN 150306C00003500 C 03/06/15 3.5 4.55 4.90
GRPN 150306C00004000 C 03/06/15 4.0 4.05 4.40
GRPN 150306C00004500 C 03/06/15 4.5 3.55 3.90
GRPN 150306C00005000 C 03/06/15 5.0 3.05 3.40
GRPN 150306C00005500 C 03/06/15 5.5 2.65 2.87
GRPN 150306C00006000 C 03/06/15 6.0 2.16 2.38
GRPN 150306C00006500 C 03/06/15 6.5 1.66 1.88
GRPN 150306C00007000 C 03/06/15 7.0 1.16 1.39
GRPN 150306C00007500 C 03/06/15 7.5 0.68 0.91
GRPN 150306C00008000 C 03/06/15 8.0 0.31 0.34
GRPN 150306C00008500 C 03/06/15 8.5 0.11 0.12
GRPN 150306C00009000 C 03/06/15 9.0 0.02 0.04
GRPN 150306C00009500 C 03/06/15 9.5 0.00 0.05
GRPN 150306C00010000 C 03/06/15 10.0 0.00 0.05
GRPN 150306C00010500 C 03/06/15 10.5 0.01 0.04
GRPN 150306C00011000 C 03/06/15 11.0 0.00 0.04
GRPN 150306C00011500 C 03/06/15 11.5 0.00 0.03
GRPN 150306C00012000 C 03/06/15 12.0 0.00 0.04
GRPN 150306C00012500 C 03/06/15 12.5 0.00 0.03
GRPN 150306C00013000 C 03/06/15 13.0 0.00 0.03
GRPN 150306C00013500 C 03/06/15 13.5 0.00 0.03
GRPN 150306C00014000 C 03/06/15 14.0 0.00 0.03
GRPN 150306C00014500 C 03/06/15 14.5 0.00 0.03
GRPN 150306C00015000 C 03/06/15 15.0 0.00 0.03
GRPN 150306C00015500 C 03/06/15 15.5 0.00 0.03
GRPN 150306P00000500 P 03/06/15 0.5 0.00 0.03
GRPN 150306P00001000 P 03/06/15 1.0 0.00 0.03
GRPN 150306P00001500 P 03/06/15 1.5 0.00 0.03
GRPN 150306P00002000 P 03/06/15 2.0 0.00 0.03
GRPN 150306P00002500 P 03/06/15 2.5 0.00 0.03
GRPN 150306P00003000 P 03/06/15 3.0 0.00 0.03
GRPN 150306P00003500 P 03/06/15 3.5 0.00 0.03
GRPN 150306P00004000 P 03/06/15 4.0 0.00 0.03
GRPN 150306P00004500 P 03/06/15 4.5 0.00 0.03
GRPN 150306P00005000 P 03/06/15 5.0 0.00 0.03
GRPN 150306P00005500 P 03/06/15 5.5 0.00 0.04
GRPN 150306P00006000 P 03/06/15 6.0 0.00 0.03
GRPN 150306P00006500 P 03/06/15 6.5 0.00 0.04
GRPN 150306P00007000 P 03/06/15 7.0 0.00 0.04
GRPN 150306P00007500 P 03/06/15 7.5 0.02 0.03
GRPN 150306P00008000 P 03/06/15 8.0 0.12 0.15
GRPN 150306P00008500 P 03/06/15 8.5 0.40 0.44
GRPN 150306P00009000 P 03/06/15 9.0 0.70 0.88
GRPN 150306P00009500 P 03/06/15 9.5 1.13 1.35
GRPN 150306P00010000 P 03/06/15 10.0 1.63 1.85
GRPN 150306P00010500 P 03/06/15 10.5 2.12 2.35
GRPN 150306P00011000 P 03/06/15 11.0 2.62 2.85
GRPN 150306P00011500 P 03/06/15 11.5 3.10 3.40
GRPN 150306P00012000 P 03/06/15 12.0 3.60 3.90
GRPN 150306P00012500 P 03/06/15 12.5 4.10 4.40
GRPN 150306P00013000 P 03/06/15 13.0 4.60 4.90
GRPN 150306P00013500 P 03/06/15 13.5 5.10 5.40
GRPN 150306P00014000 P 03/06/15 14.0 5.60 5.90
GRPN 150306P00014500 P 03/06/15 14.5 6.10 6.40
GRPN 150306P00015000 P 03/06/15 15.0 6.60 6.90
GRPN 150306P00015500 P 03/06/15 15.5 7.10 7.40
GRPN 150313C00000500 C 03/13/15 0.5 7.40 8.05
GRPN 150313C00001000 C 03/13/15 1.0 7.10 7.40
GRPN 150313C00001500 C 03/13/15 1.5 6.60 6.90
GRPN 150313C00002000 C 03/13/15 2.0 6.10 6.40
GRPN 150313C00002500 C 03/13/15 2.5 5.60 5.90
GRPN 150313C00003000 C 03/13/15 3.0 5.10 5.40
GRPN 150313C00003500 C 03/13/15 3.5 4.55 4.90
GRPN 150313C00004000 C 03/13/15 4.0 4.10 4.40
GRPN 150313C00004500 C 03/13/15 4.5 3.60 3.90
GRPN 150313C00005000 C 03/13/15 5.0 3.15 3.40
GRPN 150313C00005500 C 03/13/15 5.5 2.65 2.89
GRPN 150313C00006000 C 03/13/15 6.0 2.16 2.39
GRPN 150313C00006500 C 03/13/15 6.5 1.66 1.88
GRPN 150313C00007000 C 03/13/15 7.0 1.18 1.40
GRPN 150313C00007500 C 03/13/15 7.5 0.72 0.93
GRPN 150313C00008000 C 03/13/15 8.0 0.36 0.41
GRPN 150313C00008500 C 03/13/15 8.5 0.15 0.16
GRPN 150313C00009000 C 03/13/15 9.0 0.05 0.08
GRPN 150313C00009500 C 03/13/15 9.5 0.02 0.05
GRPN 150313C00010000 C 03/13/15 10.0 0.00 0.06
GRPN 150313C00010500 C 03/13/15 10.5 0.00 0.05
GRPN 150313C00011000 C 03/13/15 11.0 0.00 0.04
GRPN 150313C00011500 C 03/13/15 11.5 0.00 0.04
GRPN 150313C00012000 C 03/13/15 12.0 0.00 0.04
GRPN 150313C00012500 C 03/13/15 12.5 0.00 0.03
GRPN 150313C00013000 C 03/13/15 13.0 0.00 0.03
GRPN 150313C00013500 C 03/13/15 13.5 0.00 0.03
GRPN 150313C00014000 C 03/13/15 14.0 0.00 0.03
GRPN 150313C00014500 C 03/13/15 14.5 0.00 0.03
GRPN 150313C00015000 C 03/13/15 15.0 0.00 0.03
GRPN 150313P00000500 P 03/13/15 0.5 0.00 0.03
GRPN 150313P00001000 P 03/13/15 1.0 0.00 0.03
GRPN 150313P00001500 P 03/13/15 1.5 0.00 0.03
GRPN 150313P00002000 P 03/13/15 2.0 0.00 0.03
GRPN 150313P00002500 P 03/13/15 2.5 0.00 0.03
GRPN 150313P00003000 P 03/13/15 3.0 0.00 0.03
GRPN 150313P00003500 P 03/13/15 3.5 0.00 0.03
GRPN 150313P00004000 P 03/13/15 4.0 0.00 0.03
GRPN 150313P00004500 P 03/13/15 4.5 0.00 0.03
GRPN 150313P00005000 P 03/13/15 5.0 0.00 0.04
GRPN 150313P00005500 P 03/13/15 5.5 0.00 0.04
GRPN 150313P00006000 P 03/13/15 6.0 0.00 0.04
GRPN 150313P00006500 P 03/13/15 6.5 0.00 0.05
GRPN 150313P00007000 P 03/13/15 7.0 0.01 0.05
GRPN 150313P00007500 P 03/13/15 7.5 0.06 0.07
GRPN 150313P00008000 P 03/13/15 8.0 0.18 0.21
GRPN 150313P00008500 P 03/13/15 8.5 0.45 0.51
GRPN 150313P00009000 P 03/13/15 9.0 0.74 0.91
GRPN 150313P00009500 P 03/13/15 9.5 1.16 1.37
GRPN 150313P00010000 P 03/13/15 10.0 1.64 1.86
GRPN 150313P00010500 P 03/13/15 10.5 2.13 2.35
GRPN 150313P00011000 P 03/13/15 11.0 2.64 2.88
GRPN 150313P00011500 P 03/13/15 11.5 3.10 3.35
GRPN 150313P00012000 P 03/13/15 12.0 3.60 3.90
GRPN 150313P00012500 P 03/13/15 12.5 4.10 4.40
GRPN 150313P00013000 P 03/13/15 13.0 4.60 4.90
GRPN 150313P00013500 P 03/13/15 13.5 5.10 5.40
GRPN 150313P00014000 P 03/13/15 14.0 5.60 5.90
GRPN 150313P00014500 P 03/13/15 14.5 6.10 6.40
GRPN 150313P00015000 P 03/13/15 15.0 6.60 6.90
GRPN 150320C00000500 C 03/20/15 0.5 7.45 8.05
GRPN 150320C00001000 C 03/20/15 1.0 7.10 7.40
GRPN 150320C00001500 C 03/20/15 1.5 6.60 6.90
GRPN 150320C00002000 C 03/20/15 2.0 6.10 6.40
GRPN 150320C00002500 C 03/20/15 2.5 5.60 5.90
GRPN 150320C00003000 C 03/20/15 3.0 5.15 5.40
GRPN 150320C00003500 C 03/20/15 3.5 4.60 4.90
GRPN 150320C00004000 C 03/20/15 4.0 4.10 4.40
GRPN 150320C00004500 C 03/20/15 4.5 3.65 3.90
GRPN 150320C00005000 C 03/20/15 5.0 3.15 3.40
GRPN 150320C00005500 C 03/20/15 5.5 2.65 2.88
GRPN 150320C00006000 C 03/20/15 6.0 2.16 2.39
GRPN 150320C00006500 C 03/20/15 6.5 1.67 1.91
GRPN 150320C00007000 C 03/20/15 7.0 1.19 1.40
GRPN 150320C00007500 C 03/20/15 7.5 0.77 0.96
GRPN 150320C00008000 C 03/20/15 8.0 0.43 0.44
GRPN 150320C00008500 C 03/20/15 8.5 0.20 0.23
GRPN 150320C00009000 C 03/20/15 9.0 0.09 0.11
GRPN 150320C00009500 C 03/20/15 9.5 0.04 0.11
GRPN 150320C00010000 C 03/20/15 10.0 0.01 0.07
GRPN 150320C00010500 C 03/20/15 10.5 0.00 0.05
GRPN 150320C00011000 C 03/20/15 11.0 0.00 0.03
GRPN 150320C00011500 C 03/20/15 11.5 0.00 0.04
GRPN 150320C00012000 C 03/20/15 12.0 0.00 0.03
GRPN 150320C00012500 C 03/20/15 12.5 0.00 0.04
GRPN 150320C00013000 C 03/20/15 13.0 0.00 0.03
GRPN 150320C00013500 C 03/20/15 13.5 0.00 0.04
GRPN 150320C00014000 C 03/20/15 14.0 0.00 0.03
GRPN 150320C00014500 C 03/20/15 14.5 0.00 0.03
GRPN 150320C00015000 C 03/20/15 15.0 0.00 0.03
GRPN 150320C00015500 C 03/20/15 15.5 0.00 0.03
GRPN 150320P00000500 P 03/20/15 0.5 0.00 0.03
GRPN 150320P00001000 P 03/20/15 1.0 0.00 0.02
GRPN 150320P00001500 P 03/20/15 1.5 0.00 0.03
GRPN 150320P00002000 P 03/20/15 2.0 0.00 0.02
GRPN 150320P00002500 P 03/20/15 2.5 0.00 0.03
GRPN 150320P00003000 P 03/20/15 3.0 0.00 0.03
GRPN 150320P00003500 P 03/20/15 3.5 0.00 0.03
GRPN 150320P00004000 P 03/20/15 4.0 0.00 0.03
GRPN 150320P00004500 P 03/20/15 4.5 0.00 0.03
GRPN 150320P00005000 P 03/20/15 5.0 0.00 0.04
GRPN 150320P00005500 P 03/20/15 5.5 0.00 0.04
GRPN 150320P00006000 P 03/20/15 6.0 0.01 0.04
GRPN 150320P00006500 P 03/20/15 6.5 0.01 0.05
GRPN 150320P00007000 P 03/20/15 7.0 0.04 0.07
GRPN 150320P00007500 P 03/20/15 7.5 0.09 0.11
GRPN 150320P00008000 P 03/20/15 8.0 0.24 0.26
GRPN 150320P00008500 P 03/20/15 8.5 0.51 0.54
GRPN 150320P00009000 P 03/20/15 9.0 0.89 0.95
GRPN 150320P00009500 P 03/20/15 9.5 1.20 1.40
GRPN 150320P00010000 P 03/20/15 10.0 1.66 1.88
GRPN 150320P00010500 P 03/20/15 10.5 2.14 2.37
GRPN 150320P00011000 P 03/20/15 11.0 2.64 2.86
GRPN 150320P00011500 P 03/20/15 11.5 3.10 3.40
GRPN 150320P00012000 P 03/20/15 12.0 3.60 3.85
GRPN 150320P00012500 P 03/20/15 12.5 4.10 4.40
GRPN 150320P00013000 P 03/20/15 13.0 4.60 4.90
GRPN 150320P00013500 P 03/20/15 13.5 5.10 5.40
GRPN 150320P00014000 P 03/20/15 14.0 5.60 5.90
GRPN 150320P00014500 P 03/20/15 14.5 6.10 6.40
GRPN 150320P00015000 P 03/20/15 15.0 6.60 6.90
GRPN 150320P00015500 P 03/20/15 15.5 7.10 7.40
GRPN 150327C00000500 C 03/27/15 0.5 7.45 8.05
GRPN 150327C00001000 C 03/27/15 1.0 7.10 7.40
GRPN 150327C00001500 C 03/27/15 1.5 6.55 6.90
GRPN 150327C00002000 C 03/27/15 2.0 6.10 6.40
GRPN 150327C00002500 C 03/27/15 2.5 5.45 5.90
GRPN 150327C00003000 C 03/27/15 3.0 5.10 5.40
GRPN 150327C00003500 C 03/27/15 3.5 4.60 4.90
GRPN 150327C00004000 C 03/27/15 4.0 4.10 4.40
GRPN 150327C00004500 C 03/27/15 4.5 3.60 3.90
GRPN 150327C00005000 C 03/27/15 5.0 3.15 3.40
GRPN 150327C00005500 C 03/27/15 5.5 2.64 2.90
GRPN 150327C00006000 C 03/27/15 6.0 2.17 2.41
GRPN 150327C00006500 C 03/27/15 6.5 1.67 1.92
GRPN 150327C00007000 C 03/27/15 7.0 1.20 1.30
GRPN 150327C00007500 C 03/27/15 7.5 0.79 1.00
GRPN 150327C00008000 C 03/27/15 8.0 0.46 0.52
GRPN 150327C00008500 C 03/27/15 8.5 0.25 0.28
GRPN 150327C00009000 C 03/27/15 9.0 0.12 0.15
GRPN 150327C00009500 C 03/27/15 9.5 0.06 0.14
GRPN 150327C00010000 C 03/27/15 10.0 0.02 0.09
GRPN 150327C00010500 C 03/27/15 10.5 0.01 0.06
GRPN 150327C00011000 C 03/27/15 11.0 0.00 0.05
GRPN 150327C00011500 C 03/27/15 11.5 0.00 0.04
GRPN 150327C00012000 C 03/27/15 12.0 0.00 0.04
GRPN 150327C00012500 C 03/27/15 12.5 0.00 0.04
GRPN 150327C00013000 C 03/27/15 13.0 0.00 0.04
GRPN 150327C00013500 C 03/27/15 13.5 0.00 0.04
GRPN 150327C00014000 C 03/27/15 14.0 0.00 0.04
GRPN 150327C00014500 C 03/27/15 14.5 0.00 0.04
GRPN 150327C00015000 C 03/27/15 15.0 0.00 0.03
GRPN 150327P00000500 P 03/27/15 0.5 0.00 0.03
GRPN 150327P00001000 P 03/27/15 1.0 0.00 0.03
GRPN 150327P00001500 P 03/27/15 1.5 0.00 0.03
GRPN 150327P00002000 P 03/27/15 2.0 0.00 0.03
GRPN 150327P00002500 P 03/27/15 2.5 0.00 0.03
GRPN 150327P00003000 P 03/27/15 3.0 0.00 0.03
GRPN 150327P00003500 P 03/27/15 3.5 0.00 0.03
GRPN 150327P00004000 P 03/27/15 4.0 0.00 0.03
GRPN 150327P00004500 P 03/27/15 4.5 0.00 0.04
GRPN 150327P00005000 P 03/27/15 5.0 0.00 0.04
GRPN 150327P00005500 P 03/27/15 5.5 0.00 0.04
GRPN 150327P00006000 P 03/27/15 6.0 0.00 0.05
GRPN 150327P00006500 P 03/27/15 6.5 0.01 0.06
GRPN 150327P00007000 P 03/27/15 7.0 0.02 0.10
GRPN 150327P00007500 P 03/27/15 7.5 0.11 0.16
GRPN 150327P00008000 P 03/27/15 8.0 0.29 0.32
GRPN 150327P00008500 P 03/27/15 8.5 0.53 0.61
GRPN 150327P00009000 P 03/27/15 9.0 0.83 0.98
GRPN 150327P00009500 P 03/27/15 9.5 1.22 1.43
GRPN 150327P00010000 P 03/27/15 10.0 1.68 1.90
GRPN 150327P00010500 P 03/27/15 10.5 2.14 2.39
GRPN 150327P00011000 P 03/27/15 11.0 2.63 2.88
GRPN 150327P00011500 P 03/27/15 11.5 3.10 3.40
GRPN 150327P00012000 P 03/27/15 12.0 3.60 3.90
GRPN 150327P00012500 P 03/27/15 12.5 4.10 4.40
GRPN 150327P00013000 P 03/27/15 13.0 4.60 4.90
GRPN 150327P00013500 P 03/27/15 13.5 5.10 5.40
GRPN 150327P00014000 P 03/27/15 14.0 5.60 5.90
GRPN 150327P00014500 P 03/27/15 14.5 6.10 6.40
GRPN 150327P00015000 P 03/27/15 15.0 6.60 6.90
GRPN 150402C00000500 C 04/02/15 0.5 7.45 8.05
GRPN 150402C00001000 C 04/02/15 1.0 7.05 7.40
GRPN 150402C00001500 C 04/02/15 1.5 6.55 6.90
GRPN 150402C00002000 C 04/02/15 2.0 6.05 6.40
GRPN 150402C00002500 C 04/02/15 2.5 5.55 5.90
GRPN 150402C00003000 C 04/02/15 3.0 5.05 5.40
GRPN 150402C00003500 C 04/02/15 3.5 4.60 4.90
GRPN 150402C00004000 C 04/02/15 4.0 4.10 4.40
GRPN 150402C00004500 C 04/02/15 4.5 3.65 3.90
GRPN 150402C00005000 C 04/02/15 5.0 3.10 3.40
GRPN 150402C00005500 C 04/02/15 5.5 2.66 2.89
GRPN 150402C00006000 C 04/02/15 6.0 2.17 2.40
GRPN 150402C00006500 C 04/02/15 6.5 1.67 1.92
GRPN 150402C00007000 C 04/02/15 7.0 1.23 1.40
GRPN 150402C00007500 C 04/02/15 7.5 0.82 1.03
GRPN 150402C00008000 C 04/02/15 8.0 0.50 0.55
GRPN 150402C00008500 C 04/02/15 8.5 0.29 0.30
GRPN 150402C00009000 C 04/02/15 9.0 0.14 0.19
GRPN 150402C00009500 C 04/02/15 9.5 0.08 0.14
GRPN 150402C00010000 C 04/02/15 10.0 0.04 0.09
GRPN 150402C00010500 C 04/02/15 10.5 0.01 0.07
GRPN 150402C00011000 C 04/02/15 11.0 0.00 0.06
GRPN 150402C00011500 C 04/02/15 11.5 0.00 0.05
GRPN 150402C00012000 C 04/02/15 12.0 0.00 0.04
GRPN 150402C00012500 C 04/02/15 12.5 0.00 0.04
GRPN 150402C00013000 C 04/02/15 13.0 0.00 0.04
GRPN 150402C00013500 C 04/02/15 13.5 0.00 0.04
GRPN 150402C00014000 C 04/02/15 14.0 0.00 0.04
GRPN 150402C00014500 C 04/02/15 14.5 0.00 0.04
GRPN 150402C00015000 C 04/02/15 15.0 0.00 0.04
GRPN 150402P00000500 P 04/02/15 0.5 0.00 0.03
GRPN 150402P00001000 P 04/02/15 1.0 0.00 0.03
GRPN 150402P00001500 P 04/02/15 1.5 0.00 0.03
GRPN 150402P00002000 P 04/02/15 2.0 0.00 0.03
GRPN 150402P00002500 P 04/02/15 2.5 0.00 0.03
GRPN 150402P00003000 P 04/02/15 3.0 0.00 0.03
GRPN 150402P00003500 P 04/02/15 3.5 0.00 0.03
GRPN 150402P00004000 P 04/02/15 4.0 0.00 0.03
GRPN 150402P00004500 P 04/02/15 4.5 0.00 0.04
GRPN 150402P00005000 P 04/02/15 5.0 0.00 0.04
GRPN 150402P00005500 P 04/02/15 5.5 0.00 0.05
GRPN 150402P00006000 P 04/02/15 6.0 0.01 0.05
GRPN 150402P00006500 P 04/02/15 6.5 0.02 0.07
GRPN 150402P00007000 P 04/02/15 7.0 0.06 0.11
GRPN 150402P00007500 P 04/02/15 7.5 0.15 0.19
GRPN 150402P00008000 P 04/02/15 8.0 0.32 0.36
GRPN 150402P00008500 P 04/02/15 8.5 0.56 0.64
GRPN 150402P00009000 P 04/02/15 9.0 0.89 1.01
GRPN 150402P00009500 P 04/02/15 9.5 1.24 1.45
GRPN 150402P00010000 P 04/02/15 10.0 1.69 1.92
GRPN 150402P00010500 P 04/02/15 10.5 2.16 2.39
GRPN 150402P00011000 P 04/02/15 11.0 2.64 2.88
GRPN 150402P00011500 P 04/02/15 11.5 3.10 3.40
GRPN 150402P00012000 P 04/02/15 12.0 3.60 3.90
GRPN 150402P00012500 P 04/02/15 12.5 4.10 4.40
GRPN 150402P00013000 P 04/02/15 13.0 4.60 4.90
GRPN 150402P00013500 P 04/02/15 13.5 5.10 5.40
GRPN 150402P00014000 P 04/02/15 14.0 5.60 5.90
GRPN 150402P00014500 P 04/02/15 14.5 6.10 6.40
GRPN 150402P00015000 P 04/02/15 15.0 6.60 6.90
GRPN 150410C00001000 C 04/10/15 1.0 7.00 7.50
GRPN 150410C00001500 C 04/10/15 1.5 6.50 6.95
GRPN 150410C00002000 C 04/10/15 2.0 6.00 6.45
GRPN 150410C00002500 C 04/10/15 2.5 5.45 5.95
GRPN 150410C00003000 C 04/10/15 3.0 5.05 5.40
GRPN 150410C00003500 C 04/10/15 3.5 4.55 4.90
GRPN 150410C00004000 C 04/10/15 4.0 4.10 4.40
GRPN 150410C00004500 C 04/10/15 4.5 3.60 3.95
GRPN 150410C00005000 C 04/10/15 5.0 3.10 3.45
GRPN 150410C00005500 C 04/10/15 5.5 2.65 2.92
GRPN 150410C00006000 C 04/10/15 6.0 2.17 2.43
GRPN 150410C00006500 C 04/10/15 6.5 1.69 1.95
GRPN 150410C00007000 C 04/10/15 7.0 1.25 1.50
GRPN 150410C00007500 C 04/10/15 7.5 0.83 1.08
GRPN 150410C00008000 C 04/10/15 8.0 0.55 0.61
GRPN 150410C00008500 C 04/10/15 8.5 0.33 0.37
GRPN 150410C00009000 C 04/10/15 9.0 0.19 0.23
GRPN 150410C00009500 C 04/10/15 9.5 0.11 0.18
GRPN 150410C00010000 C 04/10/15 10.0 0.06 0.13
GRPN 150410C00010500 C 04/10/15 10.5 0.03 0.13
GRPN 150410C00011000 C 04/10/15 11.0 0.02 0.10
GRPN 150410C00011500 C 04/10/15 11.5 0.01 0.08
GRPN 150410C00012000 C 04/10/15 12.0 0.00 0.08
GRPN 150410C00012500 C 04/10/15 12.5 0.00 0.07
GRPN 150410C00013000 C 04/10/15 13.0 0.00 0.07
GRPN 150410C00013500 C 04/10/15 13.5 0.00 0.07
GRPN 150410C00014000 C 04/10/15 14.0 0.00 0.07
GRPN 150410C00014500 C 04/10/15 14.5 0.00 0.07
GRPN 150410C00015000 C 04/10/15 15.0 0.00 0.07
GRPN 150410C00015500 C 04/10/15 15.5 0.00 0.06
GRPN 150410P00001000 P 04/10/15 1.0 0.00 0.03
GRPN 150410P00001500 P 04/10/15 1.5 0.00 0.03
GRPN 150410P00002000 P 04/10/15 2.0 0.00 0.03
GRPN 150410P00002500 P 04/10/15 2.5 0.00 0.03
GRPN 150410P00003000 P 04/10/15 3.0 0.00 0.03
GRPN 150410P00003500 P 04/10/15 3.5 0.00 0.03
GRPN 150410P00004000 P 04/10/15 4.0 0.00 0.05
GRPN 150410P00004500 P 04/10/15 4.5 0.00 0.07
GRPN 150410P00005000 P 04/10/15 5.0 0.00 0.08
GRPN 150410P00005500 P 04/10/15 5.5 0.00 0.08
GRPN 150410P00006000 P 04/10/15 6.0 0.01 0.09
GRPN 150410P00006500 P 04/10/15 6.5 0.04 0.11
GRPN 150410P00007000 P 04/10/15 7.0 0.03 0.17
GRPN 150410P00007500 P 04/10/15 7.5 0.18 0.24
GRPN 150410P00008000 P 04/10/15 8.0 0.36 0.42
GRPN 150410P00008500 P 04/10/15 8.5 0.58 0.69
GRPN 150410P00009000 P 04/10/15 9.0 0.82 1.07
GRPN 150410P00009500 P 04/10/15 9.5 1.23 1.49
GRPN 150410P00010000 P 04/10/15 10.0 1.68 1.95
GRPN 150410P00010500 P 04/10/15 10.5 2.17 2.42
GRPN 150410P00011000 P 04/10/15 11.0 2.66 2.90
GRPN 150410P00011500 P 04/10/15 11.5 3.15 3.40
GRPN 150410P00012000 P 04/10/15 12.0 3.60 3.90
GRPN 150410P00012500 P 04/10/15 12.5 4.10 4.40
GRPN 150410P00013000 P 04/10/15 13.0 4.60 4.90
GRPN 150410P00013500 P 04/10/15 13.5 5.10 5.40
GRPN 150410P00014000 P 04/10/15 14.0 5.60 5.95
GRPN 150410P00014500 P 04/10/15 14.5 6.10 6.40
GRPN 150410P00015000 P 04/10/15 15.0 6.60 6.90
GRPN 150410P00015500 P 04/10/15 15.5 7.10 7.40
GRPN 150417C00001000 C 04/17/15 1.0 7.10 7.40
GRPN 150417C00002000 C 04/17/15 2.0 6.15 6.40
GRPN 150417C00003000 C 04/17/15 3.0 5.15 5.40
GRPN 150417C00004000 C 04/17/15 4.0 4.15 4.40
GRPN 150417C00005000 C 04/17/15 5.0 3.10 3.40
GRPN 150417C00006000 C 04/17/15 6.0 2.18 2.41
GRPN 150417C00007000 C 04/17/15 7.0 1.28 1.43
GRPN 150417C00008000 C 04/17/15 8.0 0.59 0.61
GRPN 150417C00009000 C 04/17/15 9.0 0.21 0.24
GRPN 150417C00010000 C 04/17/15 10.0 0.07 0.09
GRPN 150417C00011000 C 04/17/15 11.0 0.02 0.07
GRPN 150417C00012000 C 04/17/15 12.0 0.01 0.03
GRPN 150417C00013000 C 04/17/15 13.0 0.00 0.04
GRPN 150417C00014000 C 04/17/15 14.0 0.00 0.04
GRPN 150417C00015000 C 04/17/15 15.0 0.00 0.04
GRPN 150417P00001000 P 04/17/15 1.0 0.00 0.03
GRPN 150417P00002000 P 04/17/15 2.0 0.00 0.03
GRPN 150417P00003000 P 04/17/15 3.0 0.00 0.03
GRPN 150417P00004000 P 04/17/15 4.0 0.00 0.04
GRPN 150417P00005000 P 04/17/15 5.0 0.00 0.02
GRPN 150417P00006000 P 04/17/15 6.0 0.02 0.06
GRPN 150417P00007000 P 04/17/15 7.0 0.11 0.15
GRPN 150417P00008000 P 04/17/15 8.0 0.39 0.43
GRPN 150417P00009000 P 04/17/15 9.0 1.00 1.06
GRPN 150417P00010000 P 04/17/15 10.0 1.73 1.93
GRPN 150417P00011000 P 04/17/15 11.0 2.66 2.88
GRPN 150417P00012000 P 04/17/15 12.0 3.60 3.90
GRPN 150417P00013000 P 04/17/15 13.0 4.60 4.90
GRPN 150417P00014000 P 04/17/15 14.0 5.60 5.85
GRPN 150417P00015000 P 04/17/15 15.0 6.60 6.85
GRPN 150515C00001000 C 05/15/15 1.0 7.10 7.40
GRPN 150515C00002000 C 05/15/15 2.0 6.10 6.40
GRPN 150515C00003000 C 05/15/15 3.0 5.15 5.45
GRPN 150515C00004000 C 05/15/15 4.0 4.15 4.45
GRPN 150515C00005000 C 05/15/15 5.0 3.15 3.45
GRPN 150515C00006000 C 05/15/15 6.0 2.27 2.51
GRPN 150515C00007000 C 05/15/15 7.0 1.48 1.69
GRPN 150515C00008000 C 05/15/15 8.0 0.88 0.93
GRPN 150515C00009000 C 05/15/15 9.0 0.48 0.52
GRPN 150515C00010000 C 05/15/15 10.0 0.23 0.27
GRPN 150515C00011000 C 05/15/15 11.0 0.10 0.16
GRPN 150515C00012000 C 05/15/15 12.0 0.05 0.09
GRPN 150515P00001000 P 05/15/15 1.0 0.00 0.03
GRPN 150515P00002000 P 05/15/15 2.0 0.00 0.03
GRPN 150515P00003000 P 05/15/15 3.0 0.00 0.05
GRPN 150515P00004000 P 05/15/15 4.0 0.00 0.06
GRPN 150515P00005000 P 05/15/15 5.0 0.03 0.09
GRPN 150515P00006000 P 05/15/15 6.0 0.09 0.15
GRPN 150515P00007000 P 05/15/15 7.0 0.31 0.34
GRPN 150515P00008000 P 05/15/15 8.0 0.67 0.73
GRPN 150515P00009000 P 05/15/15 9.0 1.25 1.33
GRPN 150515P00010000 P 05/15/15 10.0 1.95 2.10
GRPN 150515P00011000 P 05/15/15 11.0 2.76 2.97
GRPN 150515P00012000 P 05/15/15 12.0 3.65 3.95
GRPN 150717C00001000 C 07/17/15 1.0 7.05 7.50
GRPN 150717C00002000 C 07/17/15 2.0 5.95 6.45
GRPN 150717C00003000 C 07/17/15 3.0 5.10 5.45
GRPN 150717C00004000 C 07/17/15 4.0 4.15 4.50
GRPN 150717C00005000 C 07/17/15 5.0 3.20 3.55
GRPN 150717C00006000 C 07/17/15 6.0 2.37 2.65
GRPN 150717C00007000 C 07/17/15 7.0 1.62 1.83
GRPN 150717C00008000 C 07/17/15 8.0 1.02 1.08
GRPN 150717C00009000 C 07/17/15 9.0 0.61 0.65
GRPN 150717C00010000 C 07/17/15 10.0 0.35 0.40
GRPN 150717C00011000 C 07/17/15 11.0 0.20 0.28
GRPN 150717C00012000 C 07/17/15 12.0 0.07 0.21
GRPN 150717C00013000 C 07/17/15 13.0 0.03 0.14
GRPN 150717C00014000 C 07/17/15 14.0 0.00 0.10
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 0.04
GRPN 150717P00003000 P 07/17/15 3.0 0.00 0.06
GRPN 150717P00004000 P 07/17/15 4.0 0.00 0.09
GRPN 150717P00005000 P 07/17/15 5.0 0.04 0.14
GRPN 150717P00006000 P 07/17/15 6.0 0.15 0.25
GRPN 150717P00007000 P 07/17/15 7.0 0.40 0.45
GRPN 150717P00008000 P 07/17/15 8.0 0.78 0.87
GRPN 150717P00009000 P 07/17/15 9.0 1.37 1.47
GRPN 150717P00010000 P 07/17/15 10.0 2.13 2.21
GRPN 150717P00011000 P 07/17/15 11.0 2.84 3.05
GRPN 150717P00012000 P 07/17/15 12.0 3.70 4.00
GRPN 150717P00013000 P 07/17/15 13.0 4.65 4.95
GRPN 150717P00014000 P 07/17/15 14.0 5.60 5.95
GRPN 150717P00015000 P 07/17/15 15.0 6.60 6.90
GRPN 151016C00001000 C 10/16/15 1.0 6.90 7.45
GRPN 151016C00002000 C 10/16/15 2.0 6.10 6.45
GRPN 151016C00003000 C 10/16/15 3.0 5.15 5.50
GRPN 151016C00004000 C 10/16/15 4.0 4.20 4.55
GRPN 151016C00005000 C 10/16/15 5.0 3.30 3.70
GRPN 151016C00006000 C 10/16/15 6.0 2.55 2.87
GRPN 151016C00007000 C 10/16/15 7.0 1.88 2.16
GRPN 151016C00008000 C 10/16/15 8.0 1.34 1.58
GRPN 151016C00009000 C 10/16/15 9.0 0.92 1.16
GRPN 151016C00010000 C 10/16/15 10.0 0.61 0.85
GRPN 151016C00011000 C 10/16/15 11.0 0.40 0.55
GRPN 151016C00012000 C 10/16/15 12.0 0.25 0.48
GRPN 151016C00013000 C 10/16/15 13.0 0.15 0.37
GRPN 151016C00014000 C 10/16/15 14.0 0.08 0.28
GRPN 151016C00015000 C 10/16/15 15.0 0.03 0.21
GRPN 151016P00001000 P 10/16/15 1.0 0.00 0.03
GRPN 151016P00002000 P 10/16/15 2.0 0.00 0.07
GRPN 151016P00003000 P 10/16/15 3.0 0.00 0.10
GRPN 151016P00004000 P 10/16/15 4.0 0.04 0.16
GRPN 151016P00005000 P 10/16/15 5.0 0.14 0.28
GRPN 151016P00006000 P 10/16/15 6.0 0.32 0.48
GRPN 151016P00007000 P 10/16/15 7.0 0.63 0.79
GRPN 151016P00008000 P 10/16/15 8.0 1.07 1.20
GRPN 151016P00009000 P 10/16/15 9.0 1.66 1.79
GRPN 151016P00010000 P 10/16/15 10.0 2.30 2.55
GRPN 151016P00011000 P 10/16/15 11.0 3.05 3.35
GRPN 151016P00012000 P 10/16/15 12.0 3.90 4.20
GRPN 151016P00013000 P 10/16/15 13.0 4.80 5.10
GRPN 151016P00014000 P 10/16/15 14.0 5.70 6.00
GRPN 151016P00015000 P 10/16/15 15.0 6.65 7.00
GRPN 160115C00002500 C 01/15/16 2.5 5.10 6.40
GRPN 160115C00003000 C 01/15/16 3.0 5.15 5.50
GRPN 160115C00005000 C 01/15/16 5.0 3.40 3.85
GRPN 160115C00008000 C 01/15/16 8.0 1.59 1.72
GRPN 160115C00010000 C 01/15/16 10.0 0.89 0.99
GRPN 160115C00012000 C 01/15/16 12.0 0.48 0.56
GRPN 160115C00015000 C 01/15/16 15.0 0.20 0.26
GRPN 160115C00017000 C 01/15/16 17.0 0.10 0.16
GRPN 160115C00020000 C 01/15/16 20.0 0.04 0.08
GRPN 160115C00022000 C 01/15/16 22.0 0.02 0.05
GRPN 160115P00002500 P 01/15/16 2.5 0.00 0.12
GRPN 160115P00003000 P 01/15/16 3.0 0.05 0.14
GRPN 160115P00005000 P 01/15/16 5.0 0.25 0.32
GRPN 160115P00008000 P 01/15/16 8.0 1.35 1.45
GRPN 160115P00010000 P 01/15/16 10.0 2.51 2.77
GRPN 160115P00012000 P 01/15/16 12.0 4.05 4.35
GRPN 160115P00015000 P 01/15/16 15.0 6.75 7.15
GRPN 160115P00017000 P 01/15/16 17.0 8.65 9.00
GRPN 160115P00020000 P 01/15/16 20.0 11.50 12.75
GRPN 160115P00022000 P 01/15/16 22.0 13.55 14.00
GRPN 170120C00003000 C 01/20/17 3.0 5.25 6.05
GRPN 170120C00005000 C 01/20/17 5.0 3.80 4.55
GRPN 170120C00007000 C 01/20/17 7.0 2.67 3.10
GRPN 170120C00010000 C 01/20/17 10.0 1.75 1.99
GRPN 170120C00012000 C 01/20/17 12.0 1.07 1.65
GRPN 170120C00015000 C 01/20/17 15.0 0.61 1.16
GRPN 170120P00003000 P 01/20/17 3.0 0.11 0.36
GRPN 170120P00005000 P 01/20/17 5.0 0.57 0.80
GRPN 170120P00007000 P 01/20/17 7.0 1.37 1.70
GRPN 170120P00010000 P 01/20/17 10.0 3.25 3.60
GRPN 170120P00012000 P 01/20/17 12.0 4.55 5.15
GRPN 170120P00015000 P 01/20/17 15.0 7.05 7.70

OPRA data is delayed 15 minutes.