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 28 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 141205C00000500 C 12/05/14 0.5 6.75 7.35
GRPN 141205C00001000 C 12/05/14 1.0 6.25 6.85
GRPN 141205C00001500 C 12/05/14 1.5 5.75 6.35
GRPN 141205C00002000 C 12/05/14 2.0 5.25 5.85
GRPN 141205C00002500 C 12/05/14 2.5 4.75 5.35
GRPN 141205C00003000 C 12/05/14 3.0 4.35 4.75
GRPN 141205C00003500 C 12/05/14 3.5 3.75 4.30
GRPN 141205C00004000 C 12/05/14 4.0 3.30 3.75
GRPN 141205C00004500 C 12/05/14 4.5 2.85 3.25
GRPN 141205C00005000 C 12/05/14 5.0 2.36 2.76
GRPN 141205C00005500 C 12/05/14 5.5 1.94 2.19
GRPN 141205C00006000 C 12/05/14 6.0 1.42 1.69
GRPN 141205C00006500 C 12/05/14 6.5 0.95 1.19
GRPN 141205C00007000 C 12/05/14 7.0 0.47 0.71
GRPN 141205C00007500 C 12/05/14 7.5 0.18 0.21
GRPN 141205C00008000 C 12/05/14 8.0 0.04 0.05
GRPN 141205C00008500 C 12/05/14 8.5 0.00 0.05
GRPN 141205C00009000 C 12/05/14 9.0 0.00 0.05
GRPN 141205C00009500 C 12/05/14 9.5 0.00 0.06
GRPN 141205C00010000 C 12/05/14 10.0 0.00 0.06
GRPN 141205C00010500 C 12/05/14 10.5 0.00 0.06
GRPN 141205C00011000 C 12/05/14 11.0 0.00 0.04
GRPN 141205C00011500 C 12/05/14 11.5 0.00 0.03
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 0.03
GRPN 141205P00005000 P 12/05/14 5.0 0.00 0.04
GRPN 141205P00005500 P 12/05/14 5.5 0.00 0.06
GRPN 141205P00006000 P 12/05/14 6.0 0.00 0.06
GRPN 141205P00006500 P 12/05/14 6.5 0.00 0.07
GRPN 141205P00007000 P 12/05/14 7.0 0.01 0.05
GRPN 141205P00007500 P 12/05/14 7.5 0.15 0.18
GRPN 141205P00008000 P 12/05/14 8.0 0.45 0.60
GRPN 141205P00008500 P 12/05/14 8.5 0.85 1.09
GRPN 141205P00009000 P 12/05/14 9.0 1.34 1.58
GRPN 141205P00009500 P 12/05/14 9.5 1.84 2.08
GRPN 141205P00010000 P 12/05/14 10.0 2.26 2.66
GRPN 141205P00010500 P 12/05/14 10.5 2.78 3.15
GRPN 141205P00011000 P 12/05/14 11.0 3.20 3.75
GRPN 141205P00011500 P 12/05/14 11.5 3.70 4.25
GRPN 141205P00012000 P 12/05/14 12.0 4.20 4.70
GRPN 141205P00012500 P 12/05/14 12.5 4.70 5.30
GRPN 141205P00013000 P 12/05/14 13.0 5.20 5.85
GRPN 141205P00013500 P 12/05/14 13.5 5.70 6.35
GRPN 141205P00014000 P 12/05/14 14.0 6.20 6.85
GRPN 141205P00014500 P 12/05/14 14.5 6.70 7.35
GRPN 141205P00015000 P 12/05/14 15.0 7.20 7.70
GRPN 141212C00000500 C 12/12/14 0.5 6.75 7.35
GRPN 141212C00001000 C 12/12/14 1.0 6.25 6.85
GRPN 141212C00001500 C 12/12/14 1.5 5.75 6.35
GRPN 141212C00002000 C 12/12/14 2.0 5.25 5.85
GRPN 141212C00002500 C 12/12/14 2.5 4.75 5.35
GRPN 141212C00003000 C 12/12/14 3.0 4.35 4.75
GRPN 141212C00003500 C 12/12/14 3.5 3.85 4.25
GRPN 141212C00004000 C 12/12/14 4.0 3.40 3.80
GRPN 141212C00004500 C 12/12/14 4.5 2.91 3.30
GRPN 141212C00005000 C 12/12/14 5.0 2.37 2.77
GRPN 141212C00005500 C 12/12/14 5.5 1.95 2.20
GRPN 141212C00006000 C 12/12/14 6.0 1.46 1.71
GRPN 141212C00006500 C 12/12/14 6.5 0.98 1.20
GRPN 141212C00007000 C 12/12/14 7.0 0.57 0.70
GRPN 141212C00007500 C 12/12/14 7.5 0.25 0.29
GRPN 141212C00008000 C 12/12/14 8.0 0.08 0.11
GRPN 141212C00008500 C 12/12/14 8.5 0.02 0.05
GRPN 141212C00009000 C 12/12/14 9.0 0.00 0.04
GRPN 141212C00009500 C 12/12/14 9.5 0.00 0.08
GRPN 141212C00010000 C 12/12/14 10.0 0.00 0.10
GRPN 141212C00010500 C 12/12/14 10.5 0.00 0.07
GRPN 141212C00011000 C 12/12/14 11.0 0.00 0.07
GRPN 141212C00011500 C 12/12/14 11.5 0.00 0.05
GRPN 141212C00012000 C 12/12/14 12.0 0.00 0.06
GRPN 141212C00012500 C 12/12/14 12.5 0.00 0.04
GRPN 141212C00013000 C 12/12/14 13.0 0.00 0.03
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 0.09
GRPN 141212P00005500 P 12/12/14 5.5 0.00 0.11
GRPN 141212P00006000 P 12/12/14 6.0 0.00 0.11
GRPN 141212P00006500 P 12/12/14 6.5 0.01 0.08
GRPN 141212P00007000 P 12/12/14 7.0 0.06 0.10
GRPN 141212P00007500 P 12/12/14 7.5 0.23 0.27
GRPN 141212P00008000 P 12/12/14 8.0 0.50 0.60
GRPN 141212P00008500 P 12/12/14 8.5 0.86 1.11
GRPN 141212P00009000 P 12/12/14 9.0 1.36 1.59
GRPN 141212P00009500 P 12/12/14 9.5 1.93 2.05
GRPN 141212P00010000 P 12/12/14 10.0 2.42 2.55
GRPN 141212P00010500 P 12/12/14 10.5 2.92 3.15
GRPN 141212P00011000 P 12/12/14 11.0 3.20 3.75
GRPN 141212P00011500 P 12/12/14 11.5 3.70 4.25
GRPN 141212P00012000 P 12/12/14 12.0 4.20 4.75
GRPN 141212P00012500 P 12/12/14 12.5 4.70 5.30
GRPN 141212P00013000 P 12/12/14 13.0 5.20 5.75
GRPN 141212P00013500 P 12/12/14 13.5 5.70 6.30
GRPN 141212P00014000 P 12/12/14 14.0 6.20 6.80
GRPN 141212P00014500 P 12/12/14 14.5 6.70 7.30
GRPN 141212P00015000 P 12/12/14 15.0 7.15 7.75
GRPN 141220C00000500 C 12/20/14 0.5 6.75 7.35
GRPN 141220C00001000 C 12/20/14 1.0 6.25 6.85
GRPN 141220C00001500 C 12/20/14 1.5 5.75 6.35
GRPN 141220C00002000 C 12/20/14 2.0 5.25 5.80
GRPN 141220C00002500 C 12/20/14 2.5 4.75 5.30
GRPN 141220C00003000 C 12/20/14 3.0 4.30 4.75
GRPN 141220C00003500 C 12/20/14 3.5 3.90 4.30
GRPN 141220C00004000 C 12/20/14 4.0 3.40 3.80
GRPN 141220C00004500 C 12/20/14 4.5 2.90 3.30
GRPN 141220C00005000 C 12/20/14 5.0 2.37 2.77
GRPN 141220C00005500 C 12/20/14 5.5 1.97 2.11
GRPN 141220C00006000 C 12/20/14 6.0 1.48 1.62
GRPN 141220C00006500 C 12/20/14 6.5 1.01 1.14
GRPN 141220C00007000 C 12/20/14 7.0 0.63 0.67
GRPN 141220C00007500 C 12/20/14 7.5 0.31 0.35
GRPN 141220C00008000 C 12/20/14 8.0 0.14 0.15
GRPN 141220C00008500 C 12/20/14 8.5 0.04 0.08
GRPN 141220C00009000 C 12/20/14 9.0 0.02 0.04
GRPN 141220C00009500 C 12/20/14 9.5 0.00 0.07
GRPN 141220C00010000 C 12/20/14 10.0 0.01 0.03
GRPN 141220C00010500 C 12/20/14 10.5 0.00 0.05
GRPN 141220C00011000 C 12/20/14 11.0 0.00 0.05
GRPN 141220C00011500 C 12/20/14 11.5 0.00 0.05
GRPN 141220C00012000 C 12/20/14 12.0 0.00 0.05
GRPN 141220C00012500 C 12/20/14 12.5 0.00 0.04
GRPN 141220C00013000 C 12/20/14 13.0 0.00 0.04
GRPN 141220C00013500 C 12/20/14 13.5 0.00 0.04
GRPN 141220C00014000 C 12/20/14 14.0 0.00 0.04
GRPN 141220C00014500 C 12/20/14 14.5 0.00 0.03
GRPN 141220C00015000 C 12/20/14 15.0 0.00 0.03
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 0.01
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 0.05
GRPN 141220P00004500 P 12/20/14 4.5 0.00 0.07
GRPN 141220P00005000 P 12/20/14 5.0 0.00 0.05
GRPN 141220P00005500 P 12/20/14 5.5 0.00 0.08
GRPN 141220P00006000 P 12/20/14 6.0 0.03 0.09
GRPN 141220P00006500 P 12/20/14 6.5 0.03 0.14
GRPN 141220P00007000 P 12/20/14 7.0 0.11 0.12
GRPN 141220P00007500 P 12/20/14 7.5 0.29 0.32
GRPN 141220P00008000 P 12/20/14 8.0 0.60 0.65
GRPN 141220P00008500 P 12/20/14 8.5 0.98 1.12
GRPN 141220P00009000 P 12/20/14 9.0 1.45 1.57
GRPN 141220P00009500 P 12/20/14 9.5 1.93 2.06
GRPN 141220P00010000 P 12/20/14 10.0 2.34 2.63
GRPN 141220P00010500 P 12/20/14 10.5 2.92 3.15
GRPN 141220P00011000 P 12/20/14 11.0 3.25 3.65
GRPN 141220P00011500 P 12/20/14 11.5 3.75 4.20
GRPN 141220P00012000 P 12/20/14 12.0 4.20 4.65
GRPN 141220P00012500 P 12/20/14 12.5 4.70 5.20
GRPN 141220P00013000 P 12/20/14 13.0 5.15 5.70
GRPN 141220P00013500 P 12/20/14 13.5 5.70 6.25
GRPN 141220P00014000 P 12/20/14 14.0 6.20 6.75
GRPN 141220P00014500 P 12/20/14 14.5 6.70 7.25
GRPN 141220P00015000 P 12/20/14 15.0 7.20 7.70
GRPN 141226C00000500 C 12/26/14 0.5 6.75 7.35
GRPN 141226C00001000 C 12/26/14 1.0 6.25 6.80
GRPN 141226C00001500 C 12/26/14 1.5 5.75 6.30
GRPN 141226C00002000 C 12/26/14 2.0 5.25 5.80
GRPN 141226C00002500 C 12/26/14 2.5 4.85 5.25
GRPN 141226C00003000 C 12/26/14 3.0 4.35 4.75
GRPN 141226C00003500 C 12/26/14 3.5 3.85 4.25
GRPN 141226C00004000 C 12/26/14 4.0 3.40 3.80
GRPN 141226C00004500 C 12/26/14 4.5 2.94 3.30
GRPN 141226C00005000 C 12/26/14 5.0 2.37 2.77
GRPN 141226C00005500 C 12/26/14 5.5 1.96 2.20
GRPN 141226C00006000 C 12/26/14 6.0 1.47 1.71
GRPN 141226C00006500 C 12/26/14 6.5 1.00 1.25
GRPN 141226C00007000 C 12/26/14 7.0 0.58 0.83
GRPN 141226C00007500 C 12/26/14 7.5 0.34 0.42
GRPN 141226C00008000 C 12/26/14 8.0 0.16 0.20
GRPN 141226C00008500 C 12/26/14 8.5 0.08 0.13
GRPN 141226C00009000 C 12/26/14 9.0 0.03 0.10
GRPN 141226C00009500 C 12/26/14 9.5 0.01 0.10
GRPN 141226C00010000 C 12/26/14 10.0 0.00 0.08
GRPN 141226C00010500 C 12/26/14 10.5 0.00 0.08
GRPN 141226C00011000 C 12/26/14 11.0 0.00 0.07
GRPN 141226C00011500 C 12/26/14 11.5 0.00 0.07
GRPN 141226C00012000 C 12/26/14 12.0 0.00 0.07
GRPN 141226C00012500 C 12/26/14 12.5 0.00 0.07
GRPN 141226C00013000 C 12/26/14 13.0 0.00 0.07
GRPN 141226C00013500 C 12/26/14 13.5 0.00 0.07
GRPN 141226C00014000 C 12/26/14 14.0 0.00 0.06
GRPN 141226C00014500 C 12/26/14 14.5 0.00 0.04
GRPN 141226C00015000 C 12/26/14 15.0 0.00 0.04
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 0.03
GRPN 141226P00004000 P 12/26/14 4.0 0.00 0.07
GRPN 141226P00004500 P 12/26/14 4.5 0.00 0.09
GRPN 141226P00005000 P 12/26/14 5.0 0.00 0.09
GRPN 141226P00005500 P 12/26/14 5.5 0.00 0.09
GRPN 141226P00006000 P 12/26/14 6.0 0.01 0.21
GRPN 141226P00006500 P 12/26/14 6.5 0.04 0.15
GRPN 141226P00007000 P 12/26/14 7.0 0.16 0.18
GRPN 141226P00007500 P 12/26/14 7.5 0.33 0.36
GRPN 141226P00008000 P 12/26/14 8.0 0.62 0.72
GRPN 141226P00008500 P 12/26/14 8.5 0.94 1.16
GRPN 141226P00009000 P 12/26/14 9.0 1.46 1.60
GRPN 141226P00009500 P 12/26/14 9.5 1.86 2.10
GRPN 141226P00010000 P 12/26/14 10.0 2.27 2.67
GRPN 141226P00010500 P 12/26/14 10.5 2.81 3.15
GRPN 141226P00011000 P 12/26/14 11.0 3.25 3.65
GRPN 141226P00011500 P 12/26/14 11.5 3.75 4.15
GRPN 141226P00012000 P 12/26/14 12.0 4.25 4.65
GRPN 141226P00012500 P 12/26/14 12.5 4.75 5.15
GRPN 141226P00013000 P 12/26/14 13.0 5.20 5.70
GRPN 141226P00013500 P 12/26/14 13.5 5.70 6.30
GRPN 141226P00014000 P 12/26/14 14.0 6.20 6.80
GRPN 141226P00014500 P 12/26/14 14.5 6.70 7.30
GRPN 141226P00015000 P 12/26/14 15.0 7.20 7.80
GRPN 150102C00001000 C 01/02/15 1.0 6.30 6.85
GRPN 150102C00001500 C 01/02/15 1.5 5.80 6.35
GRPN 150102C00002000 C 01/02/15 2.0 5.25 5.80
GRPN 150102C00002500 C 01/02/15 2.5 4.80 5.25
GRPN 150102C00003000 C 01/02/15 3.0 4.35 4.75
GRPN 150102C00003500 C 01/02/15 3.5 3.85 4.25
GRPN 150102C00004000 C 01/02/15 4.0 3.40 3.80
GRPN 150102C00004500 C 01/02/15 4.5 2.90 3.30
GRPN 150102C00005000 C 01/02/15 5.0 2.37 2.77
GRPN 150102C00005500 C 01/02/15 5.5 1.96 2.21
GRPN 150102C00006000 C 01/02/15 6.0 1.48 1.72
GRPN 150102C00006500 C 01/02/15 6.5 1.02 1.26
GRPN 150102C00007000 C 01/02/15 7.0 0.68 0.80
GRPN 150102C00007500 C 01/02/15 7.5 0.39 0.48
GRPN 150102C00008000 C 01/02/15 8.0 0.19 0.28
GRPN 150102C00008500 C 01/02/15 8.5 0.10 0.17
GRPN 150102C00009000 C 01/02/15 9.0 0.04 0.10
GRPN 150102C00009500 C 01/02/15 9.5 0.02 0.14
GRPN 150102C00010000 C 01/02/15 10.0 0.01 0.14
GRPN 150102C00010500 C 01/02/15 10.5 0.00 0.14
GRPN 150102C00011000 C 01/02/15 11.0 0.00 0.14
GRPN 150102C00011500 C 01/02/15 11.5 0.00 0.13
GRPN 150102C00012000 C 01/02/15 12.0 0.00 0.13
GRPN 150102C00012500 C 01/02/15 12.5 0.00 0.10
GRPN 150102C00013000 C 01/02/15 13.0 0.00 0.10
GRPN 150102C00013500 C 01/02/15 13.5 0.00 0.10
GRPN 150102C00014000 C 01/02/15 14.0 0.00 0.07
GRPN 150102C00014500 C 01/02/15 14.5 0.00 0.07
GRPN 150102C00015000 C 01/02/15 15.0 0.00 0.06
GRPN 150102C00015500 C 01/02/15 15.5 0.00 0.04
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 0.04
GRPN 150102P00004000 P 01/02/15 4.0 0.00 0.08
GRPN 150102P00004500 P 01/02/15 4.5 0.00 0.14
GRPN 150102P00005000 P 01/02/15 5.0 0.00 0.14
GRPN 150102P00005500 P 01/02/15 5.5 0.00 0.14
GRPN 150102P00006000 P 01/02/15 6.0 0.02 0.15
GRPN 150102P00006500 P 01/02/15 6.5 0.07 0.25
GRPN 150102P00007000 P 01/02/15 7.0 0.18 0.23
GRPN 150102P00007500 P 01/02/15 7.5 0.36 0.41
GRPN 150102P00008000 P 01/02/15 8.0 0.66 0.75
GRPN 150102P00008500 P 01/02/15 8.5 0.94 1.19
GRPN 150102P00009000 P 01/02/15 9.0 1.39 1.64
GRPN 150102P00009500 P 01/02/15 9.5 1.87 2.11
GRPN 150102P00010000 P 01/02/15 10.0 2.34 2.66
GRPN 150102P00010500 P 01/02/15 10.5 2.84 3.15
GRPN 150102P00011000 P 01/02/15 11.0 3.30 3.70
GRPN 150102P00011500 P 01/02/15 11.5 3.75 4.15
GRPN 150102P00012000 P 01/02/15 12.0 4.25 4.65
GRPN 150102P00012500 P 01/02/15 12.5 4.75 5.15
GRPN 150102P00013000 P 01/02/15 13.0 5.20 5.70
GRPN 150102P00013500 P 01/02/15 13.5 5.70 6.20
GRPN 150102P00014000 P 01/02/15 14.0 6.20 6.70
GRPN 150102P00014500 P 01/02/15 14.5 6.70 7.20
GRPN 150102P00015000 P 01/02/15 15.0 7.20 7.70
GRPN 150102P00015500 P 01/02/15 15.5 7.70 8.30
GRPN 150109C00000500 C 01/09/15 0.5 6.80 7.35
GRPN 150109C00001000 C 01/09/15 1.0 6.30 6.85
GRPN 150109C00001500 C 01/09/15 1.5 5.80 6.35
GRPN 150109C00002000 C 01/09/15 2.0 5.25 5.85
GRPN 150109C00002500 C 01/09/15 2.5 4.80 5.30
GRPN 150109C00003000 C 01/09/15 3.0 4.35 4.75
GRPN 150109C00003500 C 01/09/15 3.5 3.85 4.25
GRPN 150109C00004000 C 01/09/15 4.0 3.35 3.75
GRPN 150109C00004500 C 01/09/15 4.5 2.90 3.30
GRPN 150109C00005000 C 01/09/15 5.0 2.37 2.69
GRPN 150109C00005500 C 01/09/15 5.5 1.95 2.20
GRPN 150109C00006000 C 01/09/15 6.0 1.49 1.73
GRPN 150109C00006500 C 01/09/15 6.5 1.05 1.28
GRPN 150109C00007000 C 01/09/15 7.0 0.65 0.87
GRPN 150109C00007500 C 01/09/15 7.5 0.35 0.58
GRPN 150109C00008000 C 01/09/15 8.0 0.21 0.38
GRPN 150109C00008500 C 01/09/15 8.5 0.13 0.20
GRPN 150109C00009000 C 01/09/15 9.0 0.06 0.14
GRPN 150109C00009500 C 01/09/15 9.5 0.04 0.16
GRPN 150109C00010000 C 01/09/15 10.0 0.02 0.16
GRPN 150109C00010500 C 01/09/15 10.5 0.01 0.15
GRPN 150109C00011000 C 01/09/15 11.0 0.00 0.13
GRPN 150109C00011500 C 01/09/15 11.5 0.00 0.16
GRPN 150109C00012000 C 01/09/15 12.0 0.00 0.14
GRPN 150109C00012500 C 01/09/15 12.5 0.00 0.12
GRPN 150109C00013000 C 01/09/15 13.0 0.00 0.13
GRPN 150109C00013500 C 01/09/15 13.5 0.00 0.10
GRPN 150109C00014000 C 01/09/15 14.0 0.00 0.10
GRPN 150109C00014500 C 01/09/15 14.5 0.00 0.10
GRPN 150109C00015000 C 01/09/15 15.0 0.00 0.07
GRPN 150109P00000500 P 01/09/15 0.5 0.00 0.03
GRPN 150109P00001000 P 01/09/15 1.0 0.00 0.03
GRPN 150109P00001500 P 01/09/15 1.5 0.00 0.03
GRPN 150109P00002000 P 01/09/15 2.0 0.00 0.03
GRPN 150109P00002500 P 01/09/15 2.5 0.00 0.03
GRPN 150109P00003000 P 01/09/15 3.0 0.00 0.03
GRPN 150109P00003500 P 01/09/15 3.5 0.00 0.06
GRPN 150109P00004000 P 01/09/15 4.0 0.00 0.11
GRPN 150109P00004500 P 01/09/15 4.5 0.00 0.14
GRPN 150109P00005000 P 01/09/15 5.0 0.00 0.15
GRPN 150109P00005500 P 01/09/15 5.5 0.01 0.14
GRPN 150109P00006000 P 01/09/15 6.0 0.04 0.14
GRPN 150109P00006500 P 01/09/15 6.5 0.11 0.20
GRPN 150109P00007000 P 01/09/15 7.0 0.20 0.28
GRPN 150109P00007500 P 01/09/15 7.5 0.40 0.47
GRPN 150109P00008000 P 01/09/15 8.0 0.67 0.80
GRPN 150109P00008500 P 01/09/15 8.5 0.99 1.23
GRPN 150109P00009000 P 01/09/15 9.0 1.41 1.66
GRPN 150109P00009500 P 01/09/15 9.5 1.89 2.14
GRPN 150109P00010000 P 01/09/15 10.0 2.37 2.68
GRPN 150109P00010500 P 01/09/15 10.5 2.87 3.15
GRPN 150109P00011000 P 01/09/15 11.0 3.30 3.70
GRPN 150109P00011500 P 01/09/15 11.5 3.75 4.15
GRPN 150109P00012000 P 01/09/15 12.0 4.25 4.65
GRPN 150109P00012500 P 01/09/15 12.5 4.75 5.15
GRPN 150109P00013000 P 01/09/15 13.0 5.20 5.70
GRPN 150109P00013500 P 01/09/15 13.5 5.70 6.20
GRPN 150109P00014000 P 01/09/15 14.0 6.20 6.70
GRPN 150109P00014500 P 01/09/15 14.5 6.70 7.20
GRPN 150109P00015000 P 01/09/15 15.0 7.20 7.70
GRPN 150117C00000500 C 01/17/15 0.5 6.75 7.35
GRPN 150117C00001000 C 01/17/15 1.0 6.25 6.85
GRPN 150117C00001500 C 01/17/15 1.5 5.70 6.40
GRPN 150117C00002000 C 01/17/15 2.0 5.30 5.80
GRPN 150117C00002500 C 01/17/15 2.5 4.75 5.30
GRPN 150117C00003000 C 01/17/15 3.0 4.35 4.75
GRPN 150117C00003500 C 01/17/15 3.5 3.85 4.30
GRPN 150117C00004000 C 01/17/15 4.0 3.40 3.80
GRPN 150117C00004500 C 01/17/15 4.5 2.95 3.30
GRPN 150117C00005000 C 01/17/15 5.0 2.52 2.65
GRPN 150117C00005500 C 01/17/15 5.5 1.92 2.15
GRPN 150117C00006000 C 01/17/15 6.0 1.58 1.71
GRPN 150117C00007000 C 01/17/15 7.0 0.78 0.82
GRPN 150117C00008000 C 01/17/15 8.0 0.31 0.33
GRPN 150117C00009000 C 01/17/15 9.0 0.11 0.13
GRPN 150117C00010000 C 01/17/15 10.0 0.04 0.06
GRPN 150117C00011000 C 01/17/15 11.0 0.01 0.10
GRPN 150117C00012000 C 01/17/15 12.0 0.00 0.02
GRPN 150117C00013000 C 01/17/15 13.0 0.00 0.07
GRPN 150117C00014000 C 01/17/15 14.0 0.00 0.08
GRPN 150117C00015000 C 01/17/15 15.0 0.00 0.04
GRPN 150117C00017000 C 01/17/15 17.0 0.00 0.06
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 0.00 0.03
GRPN 150117P00002500 P 01/17/15 2.5 0.00 0.03
GRPN 150117P00003000 P 01/17/15 3.0 0.00 0.04
GRPN 150117P00003500 P 01/17/15 3.5 0.00 0.07
GRPN 150117P00004000 P 01/17/15 4.0 0.00 0.03
GRPN 150117P00004500 P 01/17/15 4.5 0.01 0.03
GRPN 150117P00005000 P 01/17/15 5.0 0.02 0.04
GRPN 150117P00005500 P 01/17/15 5.5 0.02 0.08
GRPN 150117P00006000 P 01/17/15 6.0 0.06 0.16
GRPN 150117P00007000 P 01/17/15 7.0 0.26 0.30
GRPN 150117P00008000 P 01/17/15 8.0 0.75 0.82
GRPN 150117P00009000 P 01/17/15 9.0 1.44 1.69
GRPN 150117P00010000 P 01/17/15 10.0 2.32 2.70
GRPN 150117P00011000 P 01/17/15 11.0 3.30 3.70
GRPN 150117P00012000 P 01/17/15 12.0 4.25 4.65
GRPN 150117P00013000 P 01/17/15 13.0 5.20 5.70
GRPN 150117P00014000 P 01/17/15 14.0 6.20 6.70
GRPN 150117P00015000 P 01/17/15 15.0 7.15 7.85
GRPN 150117P00017000 P 01/17/15 17.0 9.05 9.85
GRPN 150117P00020000 P 01/17/15 20.0 12.10 12.85
GRPN 150117P00022000 P 01/17/15 22.0 14.20 14.80
GRPN 150220C00001000 C 02/20/15 1.0 6.30 6.80
GRPN 150220C00002000 C 02/20/15 2.0 5.30 5.80
GRPN 150220C00003000 C 02/20/15 3.0 4.40 4.80
GRPN 150220C00004000 C 02/20/15 4.0 3.40 3.80
GRPN 150220C00005000 C 02/20/15 5.0 2.54 2.73
GRPN 150220C00006000 C 02/20/15 6.0 1.70 1.95
GRPN 150220C00007000 C 02/20/15 7.0 1.01 1.26
GRPN 150220C00008000 C 02/20/15 8.0 0.58 0.72
GRPN 150220C00009000 C 02/20/15 9.0 0.18 0.43
GRPN 150220C00010000 C 02/20/15 10.0 0.16 0.32
GRPN 150220C00011000 C 02/20/15 11.0 0.07 0.23
GRPN 150220P00001000 P 02/20/15 1.0 0.00 0.03
GRPN 150220P00002000 P 02/20/15 2.0 0.00 0.04
GRPN 150220P00003000 P 02/20/15 3.0 0.00 0.13
GRPN 150220P00004000 P 02/20/15 4.0 0.02 0.11
GRPN 150220P00005000 P 02/20/15 5.0 0.08 0.13
GRPN 150220P00006000 P 02/20/15 6.0 0.23 0.33
GRPN 150220P00007000 P 02/20/15 7.0 0.51 0.63
GRPN 150220P00008000 P 02/20/15 8.0 1.00 1.15
GRPN 150220P00009000 P 02/20/15 9.0 1.71 1.96
GRPN 150220P00010000 P 02/20/15 10.0 2.49 2.89
GRPN 150220P00011000 P 02/20/15 11.0 3.40 3.80
GRPN 150417C00001000 C 04/17/15 1.0 6.25 6.85
GRPN 150417C00002000 C 04/17/15 2.0 5.35 5.85
GRPN 150417C00002500 C 04/17/15 2.5 4.65 5.45
GRPN 150417C00003000 C 04/17/15 3.0 4.35 4.80
GRPN 150417C00004000 C 04/17/15 4.0 3.45 3.85
GRPN 150417C00005000 C 04/17/15 5.0 2.67 2.92
GRPN 150417C00006000 C 04/17/15 6.0 1.86 1.97
GRPN 150417C00007000 C 04/17/15 7.0 1.16 1.38
GRPN 150417C00008000 C 04/17/15 8.0 0.70 0.83
GRPN 150417C00009000 C 04/17/15 9.0 0.40 0.59
GRPN 150417C00010000 C 04/17/15 10.0 0.30 0.39
GRPN 150417C00011000 C 04/17/15 11.0 0.12 0.33
GRPN 150417C00012000 C 04/17/15 12.0 0.08 0.33
GRPN 150417C00013000 C 04/17/15 13.0 0.06 0.31
GRPN 150417C00014000 C 04/17/15 14.0 0.00 0.17
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 0.07
GRPN 150417P00002500 P 04/17/15 2.5 0.00 0.44
GRPN 150417P00003000 P 04/17/15 3.0 0.00 0.09
GRPN 150417P00004000 P 04/17/15 4.0 0.00 0.13
GRPN 150417P00005000 P 04/17/15 5.0 0.04 0.20
GRPN 150417P00006000 P 04/17/15 6.0 0.28 0.44
GRPN 150417P00007000 P 04/17/15 7.0 0.59 0.83
GRPN 150417P00008000 P 04/17/15 8.0 1.14 1.28
GRPN 150417P00009000 P 04/17/15 9.0 1.83 2.00
GRPN 150417P00010000 P 04/17/15 10.0 2.56 2.96
GRPN 150417P00011000 P 04/17/15 11.0 3.45 3.85
GRPN 150417P00012000 P 04/17/15 12.0 4.40 4.80
GRPN 150417P00013000 P 04/17/15 13.0 5.30 5.80
GRPN 150417P00014000 P 04/17/15 14.0 6.25 6.75
GRPN 150417P00015000 P 04/17/15 15.0 7.25 7.75
GRPN 150717C00001000 C 07/17/15 1.0 6.35 6.85
GRPN 150717C00002000 C 07/17/15 2.0 5.35 5.85
GRPN 150717C00003000 C 07/17/15 3.0 4.40 4.85
GRPN 150717C00004000 C 07/17/15 4.0 3.50 3.95
GRPN 150717C00005000 C 07/17/15 5.0 2.66 3.05
GRPN 150717C00006000 C 07/17/15 6.0 2.00 2.29
GRPN 150717C00007000 C 07/17/15 7.0 1.42 1.68
GRPN 150717C00008000 C 07/17/15 8.0 1.04 1.23
GRPN 150717C00009000 C 07/17/15 9.0 0.71 0.91
GRPN 150717C00010000 C 07/17/15 10.0 0.44 0.69
GRPN 150717C00011000 C 07/17/15 11.0 0.29 0.54
GRPN 150717C00012000 C 07/17/15 12.0 0.18 0.43
GRPN 150717C00013000 C 07/17/15 13.0 0.11 0.35
GRPN 150717C00014000 C 07/17/15 14.0 0.05 0.29
GRPN 150717C00015000 C 07/17/15 15.0 0.02 0.25
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 0.01 0.26
GRPN 150717P00005000 P 07/17/15 5.0 0.17 0.42
GRPN 150717P00006000 P 07/17/15 6.0 0.44 0.69
GRPN 150717P00007000 P 07/17/15 7.0 0.84 1.09
GRPN 150717P00008000 P 07/17/15 8.0 1.47 1.60
GRPN 150717P00009000 P 07/17/15 9.0 2.09 2.38
GRPN 150717P00010000 P 07/17/15 10.0 2.85 3.20
GRPN 150717P00011000 P 07/17/15 11.0 3.65 4.05
GRPN 150717P00012000 P 07/17/15 12.0 4.55 4.95
GRPN 150717P00013000 P 07/17/15 13.0 5.40 5.90
GRPN 150717P00014000 P 07/17/15 14.0 6.35 6.85
GRPN 150717P00015000 P 07/17/15 15.0 7.30 7.85
GRPN 160115C00002500 C 01/15/16 2.5 4.85 5.50
GRPN 160115C00003000 C 01/15/16 3.0 4.35 4.80
GRPN 160115C00005000 C 01/15/16 5.0 2.75 3.30
GRPN 160115C00008000 C 01/15/16 8.0 1.30 1.77
GRPN 160115C00010000 C 01/15/16 10.0 0.90 0.99
GRPN 160115C00012000 C 01/15/16 12.0 0.45 0.65
GRPN 160115C00015000 C 01/15/16 15.0 0.20 0.34
GRPN 160115C00017000 C 01/15/16 17.0 0.10 0.23
GRPN 160115C00020000 C 01/15/16 20.0 0.00 0.12
GRPN 160115C00022000 C 01/15/16 22.0 0.00 0.09
GRPN 160115P00002500 P 01/15/16 2.5 0.00 0.17
GRPN 160115P00003000 P 01/15/16 3.0 0.10 0.44
GRPN 160115P00005000 P 01/15/16 5.0 0.50 0.59
GRPN 160115P00008000 P 01/15/16 8.0 1.85 2.04
GRPN 160115P00010000 P 01/15/16 10.0 2.95 3.45
GRPN 160115P00012000 P 01/15/16 12.0 4.60 5.10
GRPN 160115P00015000 P 01/15/16 15.0 7.60 7.80
GRPN 160115P00017000 P 01/15/16 17.0 9.35 10.00
GRPN 160115P00020000 P 01/15/16 20.0 11.55 13.65
GRPN 160115P00022000 P 01/15/16 22.0 14.25 14.85
GRPN 170120C00002500 C 01/20/17 2.5 4.25 7.80
GRPN 170120C00003000 C 01/20/17 3.0 4.50 5.40
GRPN 170120C00005000 C 01/20/17 5.0 3.25 4.05
GRPN 170120C00007000 C 01/20/17 7.0 2.50 3.00
GRPN 170120C00010000 C 01/20/17 10.0 1.50 1.80
GRPN 170120C00012000 C 01/20/17 12.0 1.18 1.58
GRPN 170120C00015000 C 01/20/17 15.0 0.59 1.09
GRPN 170120P00002500 P 01/20/17 2.5 0.00 0.90
GRPN 170120P00003000 P 01/20/17 3.0 0.15 0.49
GRPN 170120P00005000 P 01/20/17 5.0 0.73 1.07
GRPN 170120P00007000 P 01/20/17 7.0 1.62 2.20
GRPN 170120P00010000 P 01/20/17 10.0 3.60 4.25
GRPN 170120P00012000 P 01/20/17 12.0 5.35 5.90
GRPN 170120P00015000 P 01/20/17 15.0 7.70 8.55

OPRA data is delayed 15 minutes.