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 (2015-08-14)Premium Content

Groupon Inc (GRPN)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 150904C00000500 C 09/04/15 0.5 3.60 4.10
GRPN 150904C00001000 C 09/04/15 1.0 3.10 3.60
GRPN 150904C00001500 C 09/04/15 1.5 2.72 2.90
GRPN 150904C00002000 C 09/04/15 2.0 2.23 2.41
GRPN 150904C00002500 C 09/04/15 2.5 1.74 1.91
GRPN 150904C00003000 C 09/04/15 3.0 1.24 1.39
GRPN 150904C00003500 C 09/04/15 3.5 0.74 0.90
GRPN 150904C00004000 C 09/04/15 4.0 0.26 0.39
GRPN 150904C00004500 C 09/04/15 4.5 0.00 0.02
GRPN 150904C00005000 C 09/04/15 5.0 0.00 0.03
GRPN 150904C00005500 C 09/04/15 5.5 0.00 0.09
GRPN 150904C00006000 C 09/04/15 6.0 0.00 0.07
GRPN 150904C00006500 C 09/04/15 6.5 0.00 0.03
GRPN 150904C00007000 C 09/04/15 7.0 0.00 0.03
GRPN 150904C00007500 C 09/04/15 7.5 0.00 0.03
GRPN 150904C00008000 C 09/04/15 8.0 0.00 0.03
GRPN 150904C00008500 C 09/04/15 8.5 0.00 0.03
GRPN 150904C00009000 C 09/04/15 9.0 0.00 0.03
GRPN 150904C00009500 C 09/04/15 9.5 0.00 0.03
GRPN 150904P00000500 P 09/04/15 0.5 0.00 0.03
GRPN 150904P00001000 P 09/04/15 1.0 0.00 0.03
GRPN 150904P00001500 P 09/04/15 1.5 0.00 0.03
GRPN 150904P00002000 P 09/04/15 2.0 0.00 0.03
GRPN 150904P00002500 P 09/04/15 2.5 0.00 0.03
GRPN 150904P00003000 P 09/04/15 3.0 0.00 0.06
GRPN 150904P00003500 P 09/04/15 3.5 0.00 0.09
GRPN 150904P00004000 P 09/04/15 4.0 0.00 0.09
GRPN 150904P00004500 P 09/04/15 4.5 0.13 0.27
GRPN 150904P00005000 P 09/04/15 5.0 0.60 0.77
GRPN 150904P00005500 P 09/04/15 5.5 1.11 1.30
GRPN 150904P00006000 P 09/04/15 6.0 1.60 1.77
GRPN 150904P00006500 P 09/04/15 6.5 2.08 2.27
GRPN 150904P00007000 P 09/04/15 7.0 2.60 2.77
GRPN 150904P00007500 P 09/04/15 7.5 3.10 3.30
GRPN 150904P00008000 P 09/04/15 8.0 3.60 3.80
GRPN 150904P00008500 P 09/04/15 8.5 4.10 4.30
GRPN 150904P00009000 P 09/04/15 9.0 4.60 4.80
GRPN 150904P00009500 P 09/04/15 9.5 5.10 5.30
GRPN 150911C00000500 C 09/11/15 0.5 3.65 4.05
GRPN 150911C00001000 C 09/11/15 1.0 3.10 3.45
GRPN 150911C00001500 C 09/11/15 1.5 2.72 2.89
GRPN 150911C00002000 C 09/11/15 2.0 2.24 2.39
GRPN 150911C00002500 C 09/11/15 2.5 1.74 1.90
GRPN 150911C00003000 C 09/11/15 3.0 1.25 1.41
GRPN 150911C00003500 C 09/11/15 3.5 0.76 0.90
GRPN 150911C00004000 C 09/11/15 4.0 0.30 0.33
GRPN 150911C00004500 C 09/11/15 4.5 0.03 0.10
GRPN 150911C00005000 C 09/11/15 5.0 0.00 0.08
GRPN 150911C00005500 C 09/11/15 5.5 0.00 0.07
GRPN 150911C00006000 C 09/11/15 6.0 0.00 0.08
GRPN 150911C00006500 C 09/11/15 6.5 0.00 0.09
GRPN 150911C00007000 C 09/11/15 7.0 0.00 0.10
GRPN 150911C00007500 C 09/11/15 7.5 0.00 0.10
GRPN 150911C00008000 C 09/11/15 8.0 0.00 0.09
GRPN 150911C00008500 C 09/11/15 8.5 0.00 0.09
GRPN 150911C00009000 C 09/11/15 9.0 0.00 0.06
GRPN 150911C00009500 C 09/11/15 9.5 0.00 0.04
GRPN 150911P00000500 P 09/11/15 0.5 0.00 0.03
GRPN 150911P00001000 P 09/11/15 1.0 0.00 0.03
GRPN 150911P00001500 P 09/11/15 1.5 0.00 0.03
GRPN 150911P00002000 P 09/11/15 2.0 0.00 0.03
GRPN 150911P00002500 P 09/11/15 2.5 0.00 0.10
GRPN 150911P00003000 P 09/11/15 3.0 0.00 0.09
GRPN 150911P00003500 P 09/11/15 3.5 0.00 0.13
GRPN 150911P00004000 P 09/11/15 4.0 0.03 0.07
GRPN 150911P00004500 P 09/11/15 4.5 0.23 0.29
GRPN 150911P00005000 P 09/11/15 5.0 0.61 0.79
GRPN 150911P00005500 P 09/11/15 5.5 1.12 1.27
GRPN 150911P00006000 P 09/11/15 6.0 1.61 1.80
GRPN 150911P00006500 P 09/11/15 6.5 2.12 2.27
GRPN 150911P00007000 P 09/11/15 7.0 2.60 2.80
GRPN 150911P00007500 P 09/11/15 7.5 3.10 3.30
GRPN 150911P00008000 P 09/11/15 8.0 3.60 3.80
GRPN 150911P00008500 P 09/11/15 8.5 4.10 4.30
GRPN 150911P00009000 P 09/11/15 9.0 4.60 4.80
GRPN 150911P00009500 P 09/11/15 9.5 5.10 5.30
GRPN 150918C00000500 C 09/18/15 0.5 3.65 4.05
GRPN 150918C00001000 C 09/18/15 1.0 3.15 3.50
GRPN 150918C00001500 C 09/18/15 1.5 2.75 2.91
GRPN 150918C00002000 C 09/18/15 2.0 2.24 2.39
GRPN 150918C00002500 C 09/18/15 2.5 1.71 1.90
GRPN 150918C00003000 C 09/18/15 3.0 1.25 1.40
GRPN 150918C00003500 C 09/18/15 3.5 0.77 0.91
GRPN 150918C00004000 C 09/18/15 4.0 0.33 0.40
GRPN 150918C00004500 C 09/18/15 4.5 0.09 0.11
GRPN 150918C00005000 C 09/18/15 5.0 0.00 0.03
GRPN 150918C00005500 C 09/18/15 5.5 0.00 0.01
GRPN 150918C00006000 C 09/18/15 6.0 0.00 0.01
GRPN 150918C00006500 C 09/18/15 6.5 0.00 0.07
GRPN 150918C00007000 C 09/18/15 7.0 0.00 0.06
GRPN 150918C00007500 C 09/18/15 7.5 0.00 0.08
GRPN 150918C00008000 C 09/18/15 8.0 0.00 0.10
GRPN 150918C00009000 C 09/18/15 9.0 0.00 0.09
GRPN 150918C00010000 C 09/18/15 10.0 0.00 0.09
GRPN 150918P00000500 P 09/18/15 0.5 0.00 0.03
GRPN 150918P00001000 P 09/18/15 1.0 0.00 0.03
GRPN 150918P00001500 P 09/18/15 1.5 0.00 0.03
GRPN 150918P00002000 P 09/18/15 2.0 0.00 0.08
GRPN 150918P00002500 P 09/18/15 2.5 0.00 0.09
GRPN 150918P00003000 P 09/18/15 3.0 0.00 0.09
GRPN 150918P00003500 P 09/18/15 3.5 0.00 0.09
GRPN 150918P00004000 P 09/18/15 4.0 0.06 0.09
GRPN 150918P00004500 P 09/18/15 4.5 0.27 0.32
GRPN 150918P00005000 P 09/18/15 5.0 0.63 0.77
GRPN 150918P00005500 P 09/18/15 5.5 1.11 1.26
GRPN 150918P00006000 P 09/18/15 6.0 1.61 1.76
GRPN 150918P00006500 P 09/18/15 6.5 2.11 2.26
GRPN 150918P00007000 P 09/18/15 7.0 2.61 2.79
GRPN 150918P00007500 P 09/18/15 7.5 3.10 3.30
GRPN 150918P00008000 P 09/18/15 8.0 3.60 3.80
GRPN 150918P00009000 P 09/18/15 9.0 4.60 4.80
GRPN 150918P00010000 P 09/18/15 10.0 5.60 5.80
GRPN 150925C00000500 C 09/25/15 0.5 3.65 4.00
GRPN 150925C00001000 C 09/25/15 1.0 3.20 3.40
GRPN 150925C00001500 C 09/25/15 1.5 2.73 2.89
GRPN 150925C00002000 C 09/25/15 2.0 2.22 2.40
GRPN 150925C00002500 C 09/25/15 2.5 1.75 1.91
GRPN 150925C00003000 C 09/25/15 3.0 1.25 1.41
GRPN 150925C00003500 C 09/25/15 3.5 0.79 0.94
GRPN 150925C00004000 C 09/25/15 4.0 0.36 0.41
GRPN 150925C00004500 C 09/25/15 4.5 0.09 0.13
GRPN 150925C00005000 C 09/25/15 5.0 0.00 0.09
GRPN 150925C00005500 C 09/25/15 5.5 0.00 0.09
GRPN 150925C00006000 C 09/25/15 6.0 0.00 0.08
GRPN 150925C00006500 C 09/25/15 6.5 0.00 0.08
GRPN 150925C00007000 C 09/25/15 7.0 0.00 0.05
GRPN 150925C00007500 C 09/25/15 7.5 0.00 0.08
GRPN 150925C00008000 C 09/25/15 8.0 0.00 0.13
GRPN 150925C00008500 C 09/25/15 8.5 0.00 0.12
GRPN 150925C00009000 C 09/25/15 9.0 0.00 0.10
GRPN 150925C00009500 C 09/25/15 9.5 0.00 0.13
GRPN 150925P00000500 P 09/25/15 0.5 0.00 0.03
GRPN 150925P00001000 P 09/25/15 1.0 0.00 0.03
GRPN 150925P00001500 P 09/25/15 1.5 0.00 0.05
GRPN 150925P00002000 P 09/25/15 2.0 0.00 0.10
GRPN 150925P00002500 P 09/25/15 2.5 0.00 0.09
GRPN 150925P00003000 P 09/25/15 3.0 0.00 0.10
GRPN 150925P00003500 P 09/25/15 3.5 0.01 0.13
GRPN 150925P00004000 P 09/25/15 4.0 0.08 0.12
GRPN 150925P00004500 P 09/25/15 4.5 0.30 0.35
GRPN 150925P00005000 P 09/25/15 5.0 0.64 0.79
GRPN 150925P00005500 P 09/25/15 5.5 1.10 1.27
GRPN 150925P00006000 P 09/25/15 6.0 1.59 1.77
GRPN 150925P00006500 P 09/25/15 6.5 2.11 2.29
GRPN 150925P00007000 P 09/25/15 7.0 2.61 2.82
GRPN 150925P00007500 P 09/25/15 7.5 3.10 3.30
GRPN 150925P00008000 P 09/25/15 8.0 3.55 3.80
GRPN 150925P00008500 P 09/25/15 8.5 4.10 4.30
GRPN 150925P00009000 P 09/25/15 9.0 4.60 4.80
GRPN 150925P00009500 P 09/25/15 9.5 5.05 5.30
GRPN 151002C00000500 C 10/02/15 0.5 3.55 4.05
GRPN 151002C00001000 C 10/02/15 1.0 3.20 3.45
GRPN 151002C00001500 C 10/02/15 1.5 2.71 2.90
GRPN 151002C00002000 C 10/02/15 2.0 2.22 2.44
GRPN 151002C00002500 C 10/02/15 2.5 1.74 1.91
GRPN 151002C00003000 C 10/02/15 3.0 1.23 1.43
GRPN 151002C00003500 C 10/02/15 3.5 0.78 0.97
GRPN 151002C00004000 C 10/02/15 4.0 0.40 0.52
GRPN 151002C00004500 C 10/02/15 4.5 0.13 0.18
GRPN 151002C00005000 C 10/02/15 5.0 0.01 0.10
GRPN 151002C00005500 C 10/02/15 5.5 0.00 0.18
GRPN 151002C00006000 C 10/02/15 6.0 0.00 0.16
GRPN 151002C00006500 C 10/02/15 6.5 0.00 0.06
GRPN 151002C00007000 C 10/02/15 7.0 0.00 0.16
GRPN 151002C00007500 C 10/02/15 7.5 0.00 0.15
GRPN 151002C00008000 C 10/02/15 8.0 0.00 0.15
GRPN 151002C00008500 C 10/02/15 8.5 0.00 0.15
GRPN 151002P00000500 P 10/02/15 0.5 0.00 0.03
GRPN 151002P00001000 P 10/02/15 1.0 0.00 0.03
GRPN 151002P00001500 P 10/02/15 1.5 0.00 0.09
GRPN 151002P00002000 P 10/02/15 2.0 0.00 0.16
GRPN 151002P00002500 P 10/02/15 2.5 0.00 0.17
GRPN 151002P00003000 P 10/02/15 3.0 0.00 0.18
GRPN 151002P00003500 P 10/02/15 3.5 0.02 0.25
GRPN 151002P00004000 P 10/02/15 4.0 0.10 0.16
GRPN 151002P00004500 P 10/02/15 4.5 0.33 0.44
GRPN 151002P00005000 P 10/02/15 5.0 0.67 0.82
GRPN 151002P00005500 P 10/02/15 5.5 1.12 1.30
GRPN 151002P00006000 P 10/02/15 6.0 1.60 1.79
GRPN 151002P00006500 P 10/02/15 6.5 2.10 2.29
GRPN 151002P00007000 P 10/02/15 7.0 2.60 2.79
GRPN 151002P00007500 P 10/02/15 7.5 3.05 3.35
GRPN 151002P00008000 P 10/02/15 8.0 3.55 3.80
GRPN 151002P00008500 P 10/02/15 8.5 4.10 4.35
GRPN 151009C00000500 C 10/09/15 0.5 3.65 4.05
GRPN 151009C00001000 C 10/09/15 1.0 3.15 3.45
GRPN 151009C00001500 C 10/09/15 1.5 2.71 2.94
GRPN 151009C00002000 C 10/09/15 2.0 2.25 2.40
GRPN 151009C00002500 C 10/09/15 2.5 1.75 1.91
GRPN 151009C00003000 C 10/09/15 3.0 1.26 1.44
GRPN 151009C00003500 C 10/09/15 3.5 0.77 1.03
GRPN 151009C00004000 C 10/09/15 4.0 0.42 0.61
GRPN 151009C00004500 C 10/09/15 4.5 0.15 0.25
GRPN 151009C00005000 C 10/09/15 5.0 0.04 0.18
GRPN 151009C00005500 C 10/09/15 5.5 0.00 0.19
GRPN 151009C00006000 C 10/09/15 6.0 0.00 0.17
GRPN 151009C00006500 C 10/09/15 6.5 0.00 0.16
GRPN 151009C00007000 C 10/09/15 7.0 0.00 0.15
GRPN 151009C00007500 C 10/09/15 7.5 0.00 0.15
GRPN 151009C00008000 C 10/09/15 8.0 0.00 0.15
GRPN 151009C00008500 C 10/09/15 8.5 0.00 0.08
GRPN 151009P00000500 P 10/09/15 0.5 0.00 0.03
GRPN 151009P00001000 P 10/09/15 1.0 0.00 0.03
GRPN 151009P00001500 P 10/09/15 1.5 0.00 0.14
GRPN 151009P00002000 P 10/09/15 2.0 0.00 0.16
GRPN 151009P00002500 P 10/09/15 2.5 0.00 0.17
GRPN 151009P00003000 P 10/09/15 3.0 0.00 0.19
GRPN 151009P00003500 P 10/09/15 3.5 0.03 0.17
GRPN 151009P00004000 P 10/09/15 4.0 0.12 0.26
GRPN 151009P00004500 P 10/09/15 4.5 0.35 0.47
GRPN 151009P00005000 P 10/09/15 5.0 0.69 0.85
GRPN 151009P00005500 P 10/09/15 5.5 1.12 1.31
GRPN 151009P00006000 P 10/09/15 6.0 1.61 1.81
GRPN 151009P00006500 P 10/09/15 6.5 2.06 2.30
GRPN 151009P00007000 P 10/09/15 7.0 2.57 2.81
GRPN 151009P00007500 P 10/09/15 7.5 3.10 3.30
GRPN 151009P00008000 P 10/09/15 8.0 3.55 3.85
GRPN 151009P00008500 P 10/09/15 8.5 4.10 4.35
GRPN 151016C00001000 C 10/16/15 1.0 3.05 3.65
GRPN 151016C00002000 C 10/16/15 2.0 2.24 2.40
GRPN 151016C00002500 C 10/16/15 2.5 1.76 1.92
GRPN 151016C00003000 C 10/16/15 3.0 1.29 1.43
GRPN 151016C00003500 C 10/16/15 3.5 0.83 0.99
GRPN 151016C00004000 C 10/16/15 4.0 0.44 0.52
GRPN 151016C00004500 C 10/16/15 4.5 0.20 0.24
GRPN 151016C00005000 C 10/16/15 5.0 0.08 0.10
GRPN 151016C00006000 C 10/16/15 6.0 0.02 0.05
GRPN 151016C00007000 C 10/16/15 7.0 0.00 0.06
GRPN 151016C00008000 C 10/16/15 8.0 0.00 0.08
GRPN 151016C00009000 C 10/16/15 9.0 0.00 0.08
GRPN 151016C00010000 C 10/16/15 10.0 0.00 0.08
GRPN 151016C00011000 C 10/16/15 11.0 0.00 0.08
GRPN 151016C00012000 C 10/16/15 12.0 0.00 0.08
GRPN 151016C00013000 C 10/16/15 13.0 0.00 0.25
GRPN 151016C00014000 C 10/16/15 14.0 0.00 0.25
GRPN 151016C00015000 C 10/16/15 15.0 0.00 0.25
GRPN 151016P00001000 P 10/16/15 1.0 0.00 0.04
GRPN 151016P00002000 P 10/16/15 2.0 0.00 0.25
GRPN 151016P00002500 P 10/16/15 2.5 0.00 0.13
GRPN 151016P00003000 P 10/16/15 3.0 0.01 0.10
GRPN 151016P00003500 P 10/16/15 3.5 0.04 0.13
GRPN 151016P00004000 P 10/16/15 4.0 0.16 0.21
GRPN 151016P00004500 P 10/16/15 4.5 0.37 0.44
GRPN 151016P00005000 P 10/16/15 5.0 0.73 0.83
GRPN 151016P00006000 P 10/16/15 6.0 1.63 1.80
GRPN 151016P00007000 P 10/16/15 7.0 2.62 2.78
GRPN 151016P00008000 P 10/16/15 8.0 3.60 3.85
GRPN 151016P00009000 P 10/16/15 9.0 4.60 4.85
GRPN 151016P00010000 P 10/16/15 10.0 5.40 5.95
GRPN 151016P00011000 P 10/16/15 11.0 6.60 6.85
GRPN 151016P00012000 P 10/16/15 12.0 7.60 7.85
GRPN 151016P00013000 P 10/16/15 13.0 7.10 8.85
GRPN 151016P00014000 P 10/16/15 14.0 8.05 11.35
GRPN 151016P00015000 P 10/16/15 15.0 9.05 12.35
GRPN 151023C00000500 C 10/23/15 0.5 1.52 4.85
GRPN 151023C00001000 C 10/23/15 1.0 2.86 3.80
GRPN 151023C00001500 C 10/23/15 1.5 1.19 3.45
GRPN 151023C00002000 C 10/23/15 2.0 0.69 2.49
GRPN 151023C00002500 C 10/23/15 2.5 1.71 2.26
GRPN 151023C00003000 C 10/23/15 3.0 1.22 1.76
GRPN 151023C00003500 C 10/23/15 3.5 0.65 1.40
GRPN 151023C00004000 C 10/23/15 4.0 0.40 0.77
GRPN 151023C00004500 C 10/23/15 4.5 0.20 0.23
GRPN 151023C00005000 C 10/23/15 5.0 0.00 0.25
GRPN 151023C00005500 C 10/23/15 5.5 0.00 0.25
GRPN 151023C00006000 C 10/23/15 6.0 0.00 0.30
GRPN 151023C00006500 C 10/23/15 6.5 0.00 0.25
GRPN 151023C00007000 C 10/23/15 7.0 0.00 0.50
GRPN 151023C00007500 C 10/23/15 7.5 0.00 0.35
GRPN 151023C00008000 C 10/23/15 8.0 0.00 0.35
GRPN 151023C00008500 C 10/23/15 8.5 0.00 0.35
GRPN 151023P00000500 P 10/23/15 0.5 0.00 0.03
GRPN 151023P00001000 P 10/23/15 1.0 0.00 0.05
GRPN 151023P00001500 P 10/23/15 1.5 0.00 0.21
GRPN 151023P00002000 P 10/23/15 2.0 0.00 0.35
GRPN 151023P00002500 P 10/23/15 2.5 0.00 0.35
GRPN 151023P00003000 P 10/23/15 3.0 0.00 0.25
GRPN 151023P00003500 P 10/23/15 3.5 0.00 0.25
GRPN 151023P00004000 P 10/23/15 4.0 0.14 0.23
GRPN 151023P00004500 P 10/23/15 4.5 0.37 0.48
GRPN 151023P00005000 P 10/23/15 5.0 0.56 1.05
GRPN 151023P00005500 P 10/23/15 5.5 1.00 1.50
GRPN 151023P00006000 P 10/23/15 6.0 0.50 2.98
GRPN 151023P00006500 P 10/23/15 6.5 0.70 2.78
GRPN 151023P00007000 P 10/23/15 7.0 0.70 5.00
GRPN 151023P00007500 P 10/23/15 7.5 2.05 4.65
GRPN 151023P00008000 P 10/23/15 8.0 2.20 5.15
GRPN 151023P00008500 P 10/23/15 8.5 2.70 5.75
GRPN 151120C00000500 C 11/20/15 0.5 3.70 3.90
GRPN 151120C00001000 C 11/20/15 1.0 3.20 3.40
GRPN 151120C00001500 C 11/20/15 1.5 2.74 2.93
GRPN 151120C00002000 C 11/20/15 2.0 2.25 2.42
GRPN 151120C00002500 C 11/20/15 2.5 1.79 1.95
GRPN 151120C00003000 C 11/20/15 3.0 1.33 1.49
GRPN 151120C00003500 C 11/20/15 3.5 0.91 1.07
GRPN 151120C00004000 C 11/20/15 4.0 0.58 0.67
GRPN 151120C00004500 C 11/20/15 4.5 0.35 0.41
GRPN 151120C00005000 C 11/20/15 5.0 0.20 0.23
GRPN 151120C00005500 C 11/20/15 5.5 0.10 0.19
GRPN 151120C00006000 C 11/20/15 6.0 0.05 0.13
GRPN 151120C00007000 C 11/20/15 7.0 0.01 0.11
GRPN 151120C00008000 C 11/20/15 8.0 0.00 0.10
GRPN 151120P00000500 P 11/20/15 0.5 0.00 0.03
GRPN 151120P00001000 P 11/20/15 1.0 0.00 0.09
GRPN 151120P00001500 P 11/20/15 1.5 0.00 0.13
GRPN 151120P00002000 P 11/20/15 2.0 0.00 0.12
GRPN 151120P00002500 P 11/20/15 2.5 0.01 0.15
GRPN 151120P00003000 P 11/20/15 3.0 0.06 0.15
GRPN 151120P00003500 P 11/20/15 3.5 0.14 0.21
GRPN 151120P00004000 P 11/20/15 4.0 0.30 0.36
GRPN 151120P00004500 P 11/20/15 4.5 0.55 0.61
GRPN 151120P00005000 P 11/20/15 5.0 0.88 0.98
GRPN 151120P00005500 P 11/20/15 5.5 1.23 1.38
GRPN 151120P00006000 P 11/20/15 6.0 1.68 1.83
GRPN 151120P00007000 P 11/20/15 7.0 2.62 2.81
GRPN 151120P00008000 P 11/20/15 8.0 3.60 3.80
GRPN 160115C00001000 C 01/15/16 1.0 3.25 3.45
GRPN 160115C00002000 C 01/15/16 2.0 2.25 2.47
GRPN 160115C00002500 C 01/15/16 2.5 1.80 2.04
GRPN 160115C00003000 C 01/15/16 3.0 1.35 1.54
GRPN 160115C00003500 C 01/15/16 3.5 0.98 1.14
GRPN 160115C00004000 C 01/15/16 4.0 0.70 0.76
GRPN 160115C00004500 C 01/15/16 4.5 0.48 0.51
GRPN 160115C00005000 C 01/15/16 5.0 0.29 0.37
GRPN 160115C00005500 C 01/15/16 5.5 0.19 0.24
GRPN 160115C00006000 C 01/15/16 6.0 0.12 0.18
GRPN 160115C00007000 C 01/15/16 7.0 0.01 0.20
GRPN 160115C00008000 C 01/15/16 8.0 0.05 0.16
GRPN 160115C00009000 C 01/15/16 9.0 0.00 0.14
GRPN 160115C00010000 C 01/15/16 10.0 0.00 0.05
GRPN 160115C00011000 C 01/15/16 11.0 0.00 0.14
GRPN 160115C00012000 C 01/15/16 12.0 0.00 0.13
GRPN 160115C00013000 C 01/15/16 13.0 0.00 0.13
GRPN 160115C00014000 C 01/15/16 14.0 0.00 0.13
GRPN 160115C00015000 C 01/15/16 15.0 0.00 0.05
GRPN 160115C00017000 C 01/15/16 17.0 0.00 0.13
GRPN 160115C00020000 C 01/15/16 20.0 0.00 0.12
GRPN 160115C00022000 C 01/15/16 22.0 0.00 0.13
GRPN 160115P00001000 P 01/15/16 1.0 0.00 0.13
GRPN 160115P00002000 P 01/15/16 2.0 0.01 0.14
GRPN 160115P00002500 P 01/15/16 2.5 0.01 0.17
GRPN 160115P00003000 P 01/15/16 3.0 0.10 0.18
GRPN 160115P00003500 P 01/15/16 3.5 0.19 0.27
GRPN 160115P00004000 P 01/15/16 4.0 0.36 0.46
GRPN 160115P00004500 P 01/15/16 4.5 0.62 0.72
GRPN 160115P00005000 P 01/15/16 5.0 0.98 1.05
GRPN 160115P00005500 P 01/15/16 5.5 1.31 1.48
GRPN 160115P00006000 P 01/15/16 6.0 1.75 1.91
GRPN 160115P00007000 P 01/15/16 7.0 2.67 2.84
GRPN 160115P00008000 P 01/15/16 8.0 3.60 3.85
GRPN 160115P00009000 P 01/15/16 9.0 4.60 4.80
GRPN 160115P00010000 P 01/15/16 10.0 5.60 5.80
GRPN 160115P00011000 P 01/15/16 11.0 6.60 6.80
GRPN 160115P00012000 P 01/15/16 12.0 7.60 7.80
GRPN 160115P00013000 P 01/15/16 13.0 8.45 8.95
GRPN 160115P00014000 P 01/15/16 14.0 9.55 9.80
GRPN 160115P00015000 P 01/15/16 15.0 10.55 11.00
GRPN 160115P00017000 P 01/15/16 17.0 11.10 14.35
GRPN 160115P00020000 P 01/15/16 20.0 14.10 17.35
GRPN 160115P00022000 P 01/15/16 22.0 16.10 19.30
GRPN 160415C00000500 C 04/15/16 0.5 3.45 4.00
GRPN 160415C00001000 C 04/15/16 1.0 3.15 3.70
GRPN 160415C00001500 C 04/15/16 1.5 2.71 3.15
GRPN 160415C00002000 C 04/15/16 2.0 2.23 2.62
GRPN 160415C00002500 C 04/15/16 2.5 1.78 2.08
GRPN 160415C00003000 C 04/15/16 3.0 1.39 1.65
GRPN 160415C00003500 C 04/15/16 3.5 1.01 1.36
GRPN 160415C00004000 C 04/15/16 4.0 0.82 1.00
GRPN 160415C00004500 C 04/15/16 4.5 0.61 0.77
GRPN 160415C00005000 C 04/15/16 5.0 0.44 0.57
GRPN 160415C00005500 C 04/15/16 5.5 0.32 0.44
GRPN 160415C00006000 C 04/15/16 6.0 0.23 0.34
GRPN 160415C00007000 C 04/15/16 7.0 0.13 0.24
GRPN 160415C00008000 C 04/15/16 8.0 0.02 0.25
GRPN 160415C00009000 C 04/15/16 9.0 0.00 0.22
GRPN 160415P00000500 P 04/15/16 0.5 0.00 0.09
GRPN 160415P00001000 P 04/15/16 1.0 0.00 0.15
GRPN 160415P00001500 P 04/15/16 1.5 0.00 0.16
GRPN 160415P00002000 P 04/15/16 2.0 0.00 0.19
GRPN 160415P00002500 P 04/15/16 2.5 0.04 0.25
GRPN 160415P00003000 P 04/15/16 3.0 0.12 0.28
GRPN 160415P00003500 P 04/15/16 3.5 0.31 0.41
GRPN 160415P00004000 P 04/15/16 4.0 0.50 0.64
GRPN 160415P00004500 P 04/15/16 4.5 0.77 0.91
GRPN 160415P00005000 P 04/15/16 5.0 1.09 1.28
GRPN 160415P00005500 P 04/15/16 5.5 1.47 1.68
GRPN 160415P00006000 P 04/15/16 6.0 1.89 2.08
GRPN 160415P00007000 P 04/15/16 7.0 2.70 2.97
GRPN 160415P00008000 P 04/15/16 8.0 3.65 3.90
GRPN 160415P00009000 P 04/15/16 9.0 4.55 4.95
GRPN 170120C00001500 C 01/20/17 1.5 2.10 3.20
GRPN 170120C00002000 C 01/20/17 2.0 2.15 2.85
GRPN 170120C00002500 C 01/20/17 2.5 1.85 2.35
GRPN 170120C00003000 C 01/20/17 3.0 1.51 2.00
GRPN 170120C00003500 C 01/20/17 3.5 1.20 1.70
GRPN 170120C00004000 C 01/20/17 4.0 1.00 1.48
GRPN 170120C00004500 C 01/20/17 4.5 0.79 1.25
GRPN 170120C00005000 C 01/20/17 5.0 0.75 0.92
GRPN 170120C00005500 C 01/20/17 5.5 0.56 0.80
GRPN 170120C00007000 C 01/20/17 7.0 0.35 0.70
GRPN 170120C00010000 C 01/20/17 10.0 0.12 0.25
GRPN 170120C00012000 C 01/20/17 12.0 0.01 0.41
GRPN 170120C00015000 C 01/20/17 15.0 0.00 0.34
GRPN 170120P00001500 P 01/20/17 1.5 0.00 0.31
GRPN 170120P00002000 P 01/20/17 2.0 0.04 0.38
GRPN 170120P00002500 P 01/20/17 2.5 0.14 0.46
GRPN 170120P00003000 P 01/20/17 3.0 0.27 0.49
GRPN 170120P00003500 P 01/20/17 3.5 0.46 0.75
GRPN 170120P00004000 P 01/20/17 4.0 0.71 1.02
GRPN 170120P00004500 P 01/20/17 4.5 1.01 1.32
GRPN 170120P00005000 P 01/20/17 5.0 1.36 1.68
GRPN 170120P00005500 P 01/20/17 5.5 1.68 2.06
GRPN 170120P00007000 P 01/20/17 7.0 2.84 3.35
GRPN 170120P00010000 P 01/20/17 10.0 5.55 6.10
GRPN 170120P00012000 P 01/20/17 12.0 7.50 8.05
GRPN 170120P00015000 P 01/20/17 15.0 10.00 11.75

OPRA data is delayed 15 minutes.