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 (2014-08-15)Premium Content

Groupon Inc (GRPN)
As of Sep 30 2014 11:48AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 141003C00000500 C 10/03/14 0.5 5.95 6.15
GRPN 141003C00001000 C 10/03/14 1.0 5.45 5.65
GRPN 141003C00001500 C 10/03/14 1.5 4.95 5.15
GRPN 141003C00002000 C 10/03/14 2.0 4.45 4.75
GRPN 141003C00002500 C 10/03/14 2.5 3.95 4.25
GRPN 141003C00003000 C 10/03/14 3.0 3.45 3.65
GRPN 141003C00003500 C 10/03/14 3.5 2.96 3.15
GRPN 141003C00004000 C 10/03/14 4.0 2.46 2.62
GRPN 141003C00004500 C 10/03/14 4.5 1.97 2.25
GRPN 141003C00005000 C 10/03/14 5.0 1.47 1.62
GRPN 141003C00005500 C 10/03/14 5.5 0.97 1.14
GRPN 141003C00006000 C 10/03/14 6.0 0.49 0.62
GRPN 141003C00006500 C 10/03/14 6.5 0.12 0.14
GRPN 141003C00007000 C 10/03/14 7.0 0.01 0.03
GRPN 141003C00007500 C 10/03/14 7.5 0.00 0.01
GRPN 141003C00008000 C 10/03/14 8.0 0.00 0.05
GRPN 141003C00008500 C 10/03/14 8.5 0.00 0.03
GRPN 141003C00009000 C 10/03/14 9.0 0.00 0.03
GRPN 141003C00009500 C 10/03/14 9.5 0.00 0.03
GRPN 141003C00010000 C 10/03/14 10.0 0.00 0.03
GRPN 141003C00010500 C 10/03/14 10.5 0.00 0.03
GRPN 141003C00011000 C 10/03/14 11.0 0.00 0.03
GRPN 141003C00011500 C 10/03/14 11.5 0.00 0.03
GRPN 141003C00012000 C 10/03/14 12.0 0.00 0.03
GRPN 141003C00012500 C 10/03/14 12.5 0.00 0.03
GRPN 141003C00013000 C 10/03/14 13.0 0.00 0.03
GRPN 141003C00013500 C 10/03/14 13.5 0.00 0.03
GRPN 141003P00000500 P 10/03/14 0.5 0.00 0.03
GRPN 141003P00001000 P 10/03/14 1.0 0.00 0.03
GRPN 141003P00001500 P 10/03/14 1.5 0.00 0.03
GRPN 141003P00002000 P 10/03/14 2.0 0.00 0.03
GRPN 141003P00002500 P 10/03/14 2.5 0.00 0.03
GRPN 141003P00003000 P 10/03/14 3.0 0.00 0.03
GRPN 141003P00003500 P 10/03/14 3.5 0.00 0.03
GRPN 141003P00004000 P 10/03/14 4.0 0.00 0.03
GRPN 141003P00004500 P 10/03/14 4.5 0.00 0.03
GRPN 141003P00005000 P 10/03/14 5.0 0.00 0.03
GRPN 141003P00005500 P 10/03/14 5.5 0.00 0.04
GRPN 141003P00006000 P 10/03/14 6.0 0.00 0.06
GRPN 141003P00006500 P 10/03/14 6.5 0.10 0.12
GRPN 141003P00007000 P 10/03/14 7.0 0.29 0.55
GRPN 141003P00007500 P 10/03/14 7.5 0.76 1.03
GRPN 141003P00008000 P 10/03/14 8.0 1.25 1.53
GRPN 141003P00008500 P 10/03/14 8.5 1.75 2.05
GRPN 141003P00009000 P 10/03/14 9.0 2.25 2.54
GRPN 141003P00009500 P 10/03/14 9.5 2.75 3.05
GRPN 141003P00010000 P 10/03/14 10.0 3.20 3.55
GRPN 141003P00010500 P 10/03/14 10.5 3.70 4.05
GRPN 141003P00011000 P 10/03/14 11.0 4.25 4.55
GRPN 141003P00011500 P 10/03/14 11.5 4.70 5.05
GRPN 141003P00012000 P 10/03/14 12.0 5.20 5.60
GRPN 141003P00012500 P 10/03/14 12.5 5.70 6.10
GRPN 141003P00013000 P 10/03/14 13.0 6.20 6.55
GRPN 141003P00013500 P 10/03/14 13.5 6.70 7.05
GRPN 141010C00000500 C 10/10/14 0.5 5.90 6.30
GRPN 141010C00001000 C 10/10/14 1.0 5.40 5.80
GRPN 141010C00001500 C 10/10/14 1.5 4.70 5.30
GRPN 141010C00002000 C 10/10/14 2.0 4.45 4.70
GRPN 141010C00002500 C 10/10/14 2.5 3.95 4.20
GRPN 141010C00003000 C 10/10/14 3.0 3.45 3.70
GRPN 141010C00003500 C 10/10/14 3.5 2.95 3.20
GRPN 141010C00004000 C 10/10/14 4.0 2.47 2.74
GRPN 141010C00004500 C 10/10/14 4.5 1.97 2.26
GRPN 141010C00005000 C 10/10/14 5.0 1.49 1.72
GRPN 141010C00005500 C 10/10/14 5.5 0.99 1.23
GRPN 141010C00006000 C 10/10/14 6.0 0.52 0.68
GRPN 141010C00006500 C 10/10/14 6.5 0.20 0.24
GRPN 141010C00007000 C 10/10/14 7.0 0.05 0.08
GRPN 141010C00007500 C 10/10/14 7.5 0.01 0.05
GRPN 141010C00008000 C 10/10/14 8.0 0.00 0.08
GRPN 141010C00008500 C 10/10/14 8.5 0.00 0.06
GRPN 141010C00009000 C 10/10/14 9.0 0.00 0.07
GRPN 141010C00009500 C 10/10/14 9.5 0.00 0.03
GRPN 141010C00010000 C 10/10/14 10.0 0.00 0.03
GRPN 141010C00010500 C 10/10/14 10.5 0.00 0.03
GRPN 141010C00011000 C 10/10/14 11.0 0.00 0.03
GRPN 141010C00011500 C 10/10/14 11.5 0.00 0.03
GRPN 141010C00012000 C 10/10/14 12.0 0.00 0.03
GRPN 141010C00012500 C 10/10/14 12.5 0.00 0.03
GRPN 141010C00013000 C 10/10/14 13.0 0.00 0.03
GRPN 141010P00000500 P 10/10/14 0.5 0.00 0.03
GRPN 141010P00001000 P 10/10/14 1.0 0.00 0.03
GRPN 141010P00001500 P 10/10/14 1.5 0.00 0.03
GRPN 141010P00002000 P 10/10/14 2.0 0.00 0.03
GRPN 141010P00002500 P 10/10/14 2.5 0.00 0.03
GRPN 141010P00003000 P 10/10/14 3.0 0.00 0.03
GRPN 141010P00003500 P 10/10/14 3.5 0.00 0.03
GRPN 141010P00004000 P 10/10/14 4.0 0.00 0.03
GRPN 141010P00004500 P 10/10/14 4.5 0.00 0.04
GRPN 141010P00005000 P 10/10/14 5.0 0.00 0.07
GRPN 141010P00005500 P 10/10/14 5.5 0.00 0.08
GRPN 141010P00006000 P 10/10/14 6.0 0.02 0.06
GRPN 141010P00006500 P 10/10/14 6.5 0.17 0.20
GRPN 141010P00007000 P 10/10/14 7.0 0.47 0.59
GRPN 141010P00007500 P 10/10/14 7.5 0.77 1.06
GRPN 141010P00008000 P 10/10/14 8.0 1.32 1.54
GRPN 141010P00008500 P 10/10/14 8.5 1.75 2.03
GRPN 141010P00009000 P 10/10/14 9.0 2.31 2.54
GRPN 141010P00009500 P 10/10/14 9.5 2.80 3.10
GRPN 141010P00010000 P 10/10/14 10.0 3.30 3.75
GRPN 141010P00010500 P 10/10/14 10.5 3.80 4.05
GRPN 141010P00011000 P 10/10/14 11.0 4.30 4.60
GRPN 141010P00011500 P 10/10/14 11.5 4.80 5.10
GRPN 141010P00012000 P 10/10/14 12.0 5.30 5.60
GRPN 141010P00012500 P 10/10/14 12.5 5.75 6.10
GRPN 141010P00013000 P 10/10/14 13.0 6.30 6.55
GRPN 141018C00000500 C 10/18/14 0.5 5.90 6.30
GRPN 141018C00001000 C 10/18/14 1.0 5.35 5.85
GRPN 141018C00001500 C 10/18/14 1.5 4.95 5.35
GRPN 141018C00002000 C 10/18/14 2.0 4.45 4.85
GRPN 141018C00002500 C 10/18/14 2.5 3.95 4.35
GRPN 141018C00003000 C 10/18/14 3.0 3.45 3.85
GRPN 141018C00003500 C 10/18/14 3.5 2.98 3.35
GRPN 141018C00004000 C 10/18/14 4.0 2.46 2.85
GRPN 141018C00004500 C 10/18/14 4.5 1.98 2.28
GRPN 141018C00005000 C 10/18/14 5.0 1.48 1.78
GRPN 141018C00005500 C 10/18/14 5.5 1.04 1.19
GRPN 141018C00006000 C 10/18/14 6.0 0.58 0.66
GRPN 141018C00006500 C 10/18/14 6.5 0.25 0.27
GRPN 141018C00007000 C 10/18/14 7.0 0.08 0.10
GRPN 141018C00007500 C 10/18/14 7.5 0.03 0.11
GRPN 141018C00008000 C 10/18/14 8.0 0.02 0.06
GRPN 141018C00008500 C 10/18/14 8.5 0.00 0.09
GRPN 141018C00009000 C 10/18/14 9.0 0.00 0.05
GRPN 141018C00009500 C 10/18/14 9.5 0.00 0.07
GRPN 141018C00010000 C 10/18/14 10.0 0.00 0.04
GRPN 141018C00010500 C 10/18/14 10.5 0.00 0.05
GRPN 141018C00011000 C 10/18/14 11.0 0.00 0.03
GRPN 141018C00011500 C 10/18/14 11.5 0.00 0.03
GRPN 141018C00012000 C 10/18/14 12.0 0.00 0.03
GRPN 141018C00012500 C 10/18/14 12.5 0.00 0.03
GRPN 141018C00013000 C 10/18/14 13.0 0.00 0.03
GRPN 141018C00013500 C 10/18/14 13.5 0.00 0.03
GRPN 141018C00014000 C 10/18/14 14.0 0.00 0.03
GRPN 141018C00015000 C 10/18/14 15.0 0.00 0.03
GRPN 141018C00016000 C 10/18/14 16.0 0.00 0.03
GRPN 141018C00017000 C 10/18/14 17.0 0.00 0.03
GRPN 141018P00000500 P 10/18/14 0.5 0.00 0.03
GRPN 141018P00001000 P 10/18/14 1.0 0.00 0.03
GRPN 141018P00001500 P 10/18/14 1.5 0.00 0.03
GRPN 141018P00002000 P 10/18/14 2.0 0.00 0.03
GRPN 141018P00002500 P 10/18/14 2.5 0.00 0.03
GRPN 141018P00003000 P 10/18/14 3.0 0.00 0.03
GRPN 141018P00003500 P 10/18/14 3.5 0.00 0.03
GRPN 141018P00004000 P 10/18/14 4.0 0.01 0.03
GRPN 141018P00004500 P 10/18/14 4.5 0.00 0.09
GRPN 141018P00005000 P 10/18/14 5.0 0.00 0.05
GRPN 141018P00005500 P 10/18/14 5.5 0.01 0.12
GRPN 141018P00006000 P 10/18/14 6.0 0.08 0.10
GRPN 141018P00006500 P 10/18/14 6.5 0.22 0.23
GRPN 141018P00007000 P 10/18/14 7.0 0.48 0.59
GRPN 141018P00007500 P 10/18/14 7.5 0.79 1.07
GRPN 141018P00008000 P 10/18/14 8.0 1.26 1.55
GRPN 141018P00008500 P 10/18/14 8.5 1.75 2.05
GRPN 141018P00009000 P 10/18/14 9.0 2.19 2.55
GRPN 141018P00009500 P 10/18/14 9.5 2.68 3.05
GRPN 141018P00010000 P 10/18/14 10.0 3.20 3.55
GRPN 141018P00010500 P 10/18/14 10.5 3.70 4.05
GRPN 141018P00011000 P 10/18/14 11.0 4.20 4.60
GRPN 141018P00011500 P 10/18/14 11.5 4.70 5.05
GRPN 141018P00012000 P 10/18/14 12.0 5.20 5.60
GRPN 141018P00012500 P 10/18/14 12.5 5.70 6.10
GRPN 141018P00013000 P 10/18/14 13.0 6.20 6.65
GRPN 141018P00013500 P 10/18/14 13.5 6.70 7.15
GRPN 141018P00014000 P 10/18/14 14.0 7.20 7.60
GRPN 141018P00015000 P 10/18/14 15.0 8.15 8.65
GRPN 141018P00016000 P 10/18/14 16.0 9.15 9.65
GRPN 141018P00017000 P 10/18/14 17.0 10.20 10.65
GRPN 141024C00000500 C 10/24/14 0.5 5.85 6.30
GRPN 141024C00001000 C 10/24/14 1.0 5.20 5.85
GRPN 141024C00001500 C 10/24/14 1.5 4.90 5.35
GRPN 141024C00002000 C 10/24/14 2.0 4.40 4.85
GRPN 141024C00002500 C 10/24/14 2.5 3.95 4.35
GRPN 141024C00003000 C 10/24/14 3.0 3.45 3.85
GRPN 141024C00003500 C 10/24/14 3.5 2.95 3.30
GRPN 141024C00004000 C 10/24/14 4.0 2.44 2.78
GRPN 141024C00004500 C 10/24/14 4.5 1.99 2.27
GRPN 141024C00005000 C 10/24/14 5.0 1.50 1.78
GRPN 141024C00005500 C 10/24/14 5.5 1.04 1.29
GRPN 141024C00006000 C 10/24/14 6.0 0.62 0.82
GRPN 141024C00006500 C 10/24/14 6.5 0.29 0.34
GRPN 141024C00007000 C 10/24/14 7.0 0.12 0.14
GRPN 141024C00007500 C 10/24/14 7.5 0.05 0.10
GRPN 141024C00008000 C 10/24/14 8.0 0.01 0.15
GRPN 141024C00008500 C 10/24/14 8.5 0.00 0.13
GRPN 141024C00009000 C 10/24/14 9.0 0.00 0.07
GRPN 141024C00009500 C 10/24/14 9.5 0.00 0.09
GRPN 141024C00010000 C 10/24/14 10.0 0.00 0.08
GRPN 141024C00010500 C 10/24/14 10.5 0.00 0.07
GRPN 141024C00011000 C 10/24/14 11.0 0.00 0.05
GRPN 141024C00011500 C 10/24/14 11.5 0.00 0.05
GRPN 141024C00012000 C 10/24/14 12.0 0.00 0.03
GRPN 141024C00012500 C 10/24/14 12.5 0.00 0.03
GRPN 141024C00013000 C 10/24/14 13.0 0.00 0.03
GRPN 141024C00013500 C 10/24/14 13.5 0.00 0.03
GRPN 141024C00014000 C 10/24/14 14.0 0.00 0.03
GRPN 141024P00000500 P 10/24/14 0.5 0.00 0.03
GRPN 141024P00001000 P 10/24/14 1.0 0.00 0.03
GRPN 141024P00001500 P 10/24/14 1.5 0.00 0.03
GRPN 141024P00002000 P 10/24/14 2.0 0.00 0.03
GRPN 141024P00002500 P 10/24/14 2.5 0.00 0.03
GRPN 141024P00003000 P 10/24/14 3.0 0.00 0.03
GRPN 141024P00003500 P 10/24/14 3.5 0.00 0.04
GRPN 141024P00004000 P 10/24/14 4.0 0.00 0.06
GRPN 141024P00004500 P 10/24/14 4.5 0.00 0.10
GRPN 141024P00005000 P 10/24/14 5.0 0.00 0.12
GRPN 141024P00005500 P 10/24/14 5.5 0.01 0.16
GRPN 141024P00006000 P 10/24/14 6.0 0.10 0.13
GRPN 141024P00006500 P 10/24/14 6.5 0.27 0.29
GRPN 141024P00007000 P 10/24/14 7.0 0.56 0.66
GRPN 141024P00007500 P 10/24/14 7.5 0.83 1.10
GRPN 141024P00008000 P 10/24/14 8.0 1.28 1.57
GRPN 141024P00008500 P 10/24/14 8.5 1.75 2.06
GRPN 141024P00009000 P 10/24/14 9.0 2.25 2.56
GRPN 141024P00009500 P 10/24/14 9.5 2.72 3.10
GRPN 141024P00010000 P 10/24/14 10.0 3.20 3.60
GRPN 141024P00010500 P 10/24/14 10.5 3.70 4.10
GRPN 141024P00011000 P 10/24/14 11.0 4.20 4.55
GRPN 141024P00011500 P 10/24/14 11.5 4.70 5.05
GRPN 141024P00012000 P 10/24/14 12.0 5.15 5.60
GRPN 141024P00012500 P 10/24/14 12.5 5.70 6.10
GRPN 141024P00013000 P 10/24/14 13.0 6.15 6.75
GRPN 141024P00013500 P 10/24/14 13.5 6.65 7.25
GRPN 141024P00014000 P 10/24/14 14.0 7.15 7.75
GRPN 141031C00001000 C 10/31/14 1.0 5.35 5.85
GRPN 141031C00001500 C 10/31/14 1.5 4.90 5.35
GRPN 141031C00002000 C 10/31/14 2.0 4.45 4.80
GRPN 141031C00002500 C 10/31/14 2.5 3.95 4.35
GRPN 141031C00003000 C 10/31/14 3.0 3.45 3.80
GRPN 141031C00003500 C 10/31/14 3.5 2.94 3.30
GRPN 141031C00004000 C 10/31/14 4.0 2.45 2.80
GRPN 141031C00004500 C 10/31/14 4.5 2.00 2.27
GRPN 141031C00005000 C 10/31/14 5.0 1.53 1.78
GRPN 141031C00005500 C 10/31/14 5.5 1.05 1.32
GRPN 141031C00006000 C 10/31/14 6.0 0.62 0.88
GRPN 141031C00006500 C 10/31/14 6.5 0.33 0.41
GRPN 141031C00007000 C 10/31/14 7.0 0.14 0.19
GRPN 141031C00007500 C 10/31/14 7.5 0.06 0.14
GRPN 141031C00008000 C 10/31/14 8.0 0.02 0.14
GRPN 141031C00008500 C 10/31/14 8.5 0.00 0.15
GRPN 141031C00009000 C 10/31/14 9.0 0.00 0.13
GRPN 141031C00009500 C 10/31/14 9.5 0.00 0.09
GRPN 141031C00010000 C 10/31/14 10.0 0.00 0.10
GRPN 141031C00010500 C 10/31/14 10.5 0.00 0.07
GRPN 141031C00011000 C 10/31/14 11.0 0.00 0.08
GRPN 141031C00011500 C 10/31/14 11.5 0.00 0.05
GRPN 141031C00012000 C 10/31/14 12.0 0.00 0.05
GRPN 141031C00012500 C 10/31/14 12.5 0.00 0.04
GRPN 141031C00013000 C 10/31/14 13.0 0.00 0.04
GRPN 141031P00001000 P 10/31/14 1.0 0.00 0.03
GRPN 141031P00001500 P 10/31/14 1.5 0.00 0.03
GRPN 141031P00002000 P 10/31/14 2.0 0.00 0.03
GRPN 141031P00002500 P 10/31/14 2.5 0.00 0.03
GRPN 141031P00003000 P 10/31/14 3.0 0.00 0.03
GRPN 141031P00003500 P 10/31/14 3.5 0.00 0.06
GRPN 141031P00004000 P 10/31/14 4.0 0.00 0.09
GRPN 141031P00004500 P 10/31/14 4.5 0.00 0.11
GRPN 141031P00005000 P 10/31/14 5.0 0.01 0.16
GRPN 141031P00005500 P 10/31/14 5.5 0.02 0.17
GRPN 141031P00006000 P 10/31/14 6.0 0.12 0.17
GRPN 141031P00006500 P 10/31/14 6.5 0.30 0.36
GRPN 141031P00007000 P 10/31/14 7.0 0.59 0.70
GRPN 141031P00007500 P 10/31/14 7.5 0.83 1.13
GRPN 141031P00008000 P 10/31/14 8.0 1.30 1.58
GRPN 141031P00008500 P 10/31/14 8.5 1.76 2.08
GRPN 141031P00009000 P 10/31/14 9.0 2.18 2.56
GRPN 141031P00009500 P 10/31/14 9.5 2.74 3.05
GRPN 141031P00010000 P 10/31/14 10.0 3.20 3.55
GRPN 141031P00010500 P 10/31/14 10.5 3.70 4.05
GRPN 141031P00011000 P 10/31/14 11.0 4.20 4.55
GRPN 141031P00011500 P 10/31/14 11.5 4.70 5.10
GRPN 141031P00012000 P 10/31/14 12.0 5.15 5.60
GRPN 141031P00012500 P 10/31/14 12.5 5.65 6.15
GRPN 141031P00013000 P 10/31/14 13.0 6.20 6.65
GRPN 141107C00000500 C 11/07/14 0.5 5.80 6.35
GRPN 141107C00001000 C 11/07/14 1.0 5.40 6.00
GRPN 141107C00001500 C 11/07/14 1.5 4.90 5.35
GRPN 141107C00002000 C 11/07/14 2.0 4.45 4.85
GRPN 141107C00002500 C 11/07/14 2.5 3.95 4.35
GRPN 141107C00003000 C 11/07/14 3.0 3.45 3.85
GRPN 141107C00003500 C 11/07/14 3.5 2.98 3.30
GRPN 141107C00004000 C 11/07/14 4.0 2.48 2.85
GRPN 141107C00004500 C 11/07/14 4.5 2.02 2.36
GRPN 141107C00005000 C 11/07/14 5.0 1.55 1.84
GRPN 141107C00005500 C 11/07/14 5.5 1.08 1.42
GRPN 141107C00006000 C 11/07/14 6.0 0.75 1.05
GRPN 141107C00006500 C 11/07/14 6.5 0.48 0.70
GRPN 141107C00007000 C 11/07/14 7.0 0.29 0.38
GRPN 141107C00007500 C 11/07/14 7.5 0.13 0.38
GRPN 141107C00008000 C 11/07/14 8.0 0.08 0.25
GRPN 141107C00008500 C 11/07/14 8.5 0.03 0.19
GRPN 141107C00009000 C 11/07/14 9.0 0.01 0.20
GRPN 141107C00009500 C 11/07/14 9.5 0.00 0.20
GRPN 141107C00010000 C 11/07/14 10.0 0.00 0.21
GRPN 141107C00010500 C 11/07/14 10.5 0.00 0.21
GRPN 141107C00011000 C 11/07/14 11.0 0.00 0.21
GRPN 141107C00011500 C 11/07/14 11.5 0.00 0.19
GRPN 141107C00012000 C 11/07/14 12.0 0.00 0.22
GRPN 141107C00012500 C 11/07/14 12.5 0.00 0.22
GRPN 141107C00013000 C 11/07/14 13.0 0.00 0.10
GRPN 141107C00013500 C 11/07/14 13.5 0.00 0.09
GRPN 141107P00000500 P 11/07/14 0.5 0.00 0.15
GRPN 141107P00001000 P 11/07/14 1.0 0.00 0.16
GRPN 141107P00001500 P 11/07/14 1.5 0.00 0.18
GRPN 141107P00002000 P 11/07/14 2.0 0.00 0.15
GRPN 141107P00002500 P 11/07/14 2.5 0.00 0.15
GRPN 141107P00003000 P 11/07/14 3.0 0.00 0.15
GRPN 141107P00003500 P 11/07/14 3.5 0.00 0.14
GRPN 141107P00004000 P 11/07/14 4.0 0.00 0.21
GRPN 141107P00004500 P 11/07/14 4.5 0.01 0.20
GRPN 141107P00005000 P 11/07/14 5.0 0.03 0.23
GRPN 141107P00005500 P 11/07/14 5.5 0.09 0.21
GRPN 141107P00006000 P 11/07/14 6.0 0.21 0.31
GRPN 141107P00006500 P 11/07/14 6.5 0.37 0.60
GRPN 141107P00007000 P 11/07/14 7.0 0.65 0.89
GRPN 141107P00007500 P 11/07/14 7.5 0.98 1.23
GRPN 141107P00008000 P 11/07/14 8.0 1.39 1.65
GRPN 141107P00008500 P 11/07/14 8.5 1.85 2.11
GRPN 141107P00009000 P 11/07/14 9.0 2.24 2.64
GRPN 141107P00009500 P 11/07/14 9.5 2.73 3.10
GRPN 141107P00010000 P 11/07/14 10.0 3.20 3.60
GRPN 141107P00010500 P 11/07/14 10.5 3.70 4.10
GRPN 141107P00011000 P 11/07/14 11.0 4.20 4.55
GRPN 141107P00011500 P 11/07/14 11.5 4.70 5.05
GRPN 141107P00012000 P 11/07/14 12.0 5.15 5.60
GRPN 141107P00012500 P 11/07/14 12.5 5.65 6.10
GRPN 141107P00013000 P 11/07/14 13.0 6.15 6.60
GRPN 141107P00013500 P 11/07/14 13.5 6.65 7.10
GRPN 141122C00001000 C 11/22/14 1.0 5.40 5.90
GRPN 141122C00002000 C 11/22/14 2.0 4.45 4.85
GRPN 141122C00002500 C 11/22/14 2.5 3.55 4.70
GRPN 141122C00003000 C 11/22/14 3.0 3.45 3.85
GRPN 141122C00004000 C 11/22/14 4.0 2.50 2.89
GRPN 141122C00005000 C 11/22/14 5.0 1.60 1.87
GRPN 141122C00006000 C 11/22/14 6.0 0.87 0.94
GRPN 141122C00007000 C 11/22/14 7.0 0.42 0.43
GRPN 141122C00008000 C 11/22/14 8.0 0.17 0.25
GRPN 141122C00009000 C 11/22/14 9.0 0.06 0.14
GRPN 141122C00010000 C 11/22/14 10.0 0.02 0.15
GRPN 141122C00011000 C 11/22/14 11.0 0.00 0.15
GRPN 141122C00012000 C 11/22/14 12.0 0.00 0.14
GRPN 141122P00001000 P 11/22/14 1.0 0.00 0.03
GRPN 141122P00002000 P 11/22/14 2.0 0.00 0.03
GRPN 141122P00002500 P 11/22/14 2.5 0.00 0.05
GRPN 141122P00003000 P 11/22/14 3.0 0.00 0.08
GRPN 141122P00004000 P 11/22/14 4.0 0.01 0.16
GRPN 141122P00005000 P 11/22/14 5.0 0.07 0.14
GRPN 141122P00006000 P 11/22/14 6.0 0.36 0.38
GRPN 141122P00007000 P 11/22/14 7.0 0.85 0.91
GRPN 141122P00008000 P 11/22/14 8.0 1.46 1.72
GRPN 141122P00009000 P 11/22/14 9.0 2.33 2.64
GRPN 141122P00010000 P 11/22/14 10.0 3.25 3.60
GRPN 141122P00011000 P 11/22/14 11.0 4.20 4.60
GRPN 141122P00012000 P 11/22/14 12.0 5.20 5.60
GRPN 141220C00001000 C 12/20/14 1.0 5.40 5.90
GRPN 141220C00002000 C 12/20/14 2.0 4.45 4.85
GRPN 141220C00002500 C 12/20/14 2.5 3.95 4.25
GRPN 141220C00003000 C 12/20/14 3.0 3.45 3.85
GRPN 141220C00004000 C 12/20/14 4.0 2.50 2.81
GRPN 141220C00005000 C 12/20/14 5.0 1.64 1.88
GRPN 141220C00006000 C 12/20/14 6.0 0.93 1.01
GRPN 141220C00007000 C 12/20/14 7.0 0.46 0.53
GRPN 141220C00008000 C 12/20/14 8.0 0.23 0.25
GRPN 141220C00009000 C 12/20/14 9.0 0.06 0.23
GRPN 141220C00010000 C 12/20/14 10.0 0.03 0.15
GRPN 141220P00001000 P 12/20/14 1.0 0.00 0.03
GRPN 141220P00002000 P 12/20/14 2.0 0.00 0.03
GRPN 141220P00002500 P 12/20/14 2.5 0.00 0.07
GRPN 141220P00003000 P 12/20/14 3.0 0.00 0.13
GRPN 141220P00004000 P 12/20/14 4.0 0.02 0.20
GRPN 141220P00005000 P 12/20/14 5.0 0.10 0.19
GRPN 141220P00006000 P 12/20/14 6.0 0.36 0.45
GRPN 141220P00007000 P 12/20/14 7.0 0.88 0.99
GRPN 141220P00008000 P 12/20/14 8.0 1.53 1.75
GRPN 141220P00009000 P 12/20/14 9.0 2.38 2.68
GRPN 141220P00010000 P 12/20/14 10.0 3.25 3.60
GRPN 150117C00000500 C 01/17/15 0.5 5.90 6.35
GRPN 150117C00001000 C 01/17/15 1.0 5.20 5.90
GRPN 150117C00001500 C 01/17/15 1.5 4.95 5.25
GRPN 150117C00002000 C 01/17/15 2.0 4.45 4.75
GRPN 150117C00002500 C 01/17/15 2.5 3.95 4.25
GRPN 150117C00003000 C 01/17/15 3.0 3.50 3.80
GRPN 150117C00003500 C 01/17/15 3.5 2.95 3.40
GRPN 150117C00004000 C 01/17/15 4.0 2.55 2.81
GRPN 150117C00004500 C 01/17/15 4.5 2.08 2.36
GRPN 150117C00005000 C 01/17/15 5.0 1.67 1.92
GRPN 150117C00005500 C 01/17/15 5.5 1.33 1.43
GRPN 150117C00006000 C 01/17/15 6.0 1.01 1.08
GRPN 150117C00007000 C 01/17/15 7.0 0.55 0.60
GRPN 150117C00008000 C 01/17/15 8.0 0.30 0.39
GRPN 150117C00009000 C 01/17/15 9.0 0.13 0.24
GRPN 150117C00010000 C 01/17/15 10.0 0.08 0.16
GRPN 150117C00011000 C 01/17/15 11.0 0.02 0.12
GRPN 150117C00012000 C 01/17/15 12.0 0.00 0.09
GRPN 150117C00014000 C 01/17/15 14.0 0.00 0.20
GRPN 150117C00015000 C 01/17/15 15.0 0.00 0.05
GRPN 150117C00017000 C 01/17/15 17.0 0.00 0.15
GRPN 150117C00020000 C 01/17/15 20.0 0.00 0.03
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 0.03
GRPN 150117P00001500 P 01/17/15 1.5 0.00 0.03
GRPN 150117P00002000 P 01/17/15 2.0 0.00 0.05
GRPN 150117P00002500 P 01/17/15 2.5 0.00 0.04
GRPN 150117P00003000 P 01/17/15 3.0 0.00 0.07
GRPN 150117P00003500 P 01/17/15 3.5 0.01 0.08
GRPN 150117P00004000 P 01/17/15 4.0 0.03 0.11
GRPN 150117P00004500 P 01/17/15 4.5 0.06 0.15
GRPN 150117P00005000 P 01/17/15 5.0 0.13 0.23
GRPN 150117P00005500 P 01/17/15 5.5 0.24 0.36
GRPN 150117P00006000 P 01/17/15 6.0 0.48 0.53
GRPN 150117P00007000 P 01/17/15 7.0 0.97 1.05
GRPN 150117P00008000 P 01/17/15 8.0 1.58 1.81
GRPN 150117P00009000 P 01/17/15 9.0 2.43 2.70
GRPN 150117P00010000 P 01/17/15 10.0 3.35 3.65
GRPN 150117P00011000 P 01/17/15 11.0 4.30 4.60
GRPN 150117P00012000 P 01/17/15 12.0 5.20 5.60
GRPN 150117P00014000 P 01/17/15 14.0 7.30 7.55
GRPN 150117P00015000 P 01/17/15 15.0 8.30 8.55
GRPN 150117P00017000 P 01/17/15 17.0 10.20 10.75
GRPN 150117P00020000 P 01/17/15 20.0 13.25 13.60
GRPN 150117P00022000 P 01/17/15 22.0 15.15 15.70
GRPN 150417C00001000 C 04/17/15 1.0 5.45 5.90
GRPN 150417C00002000 C 04/17/15 2.0 4.50 4.85
GRPN 150417C00002500 C 04/17/15 2.5 3.95 4.45
GRPN 150417C00003000 C 04/17/15 3.0 3.45 3.90
GRPN 150417C00004000 C 04/17/15 4.0 2.70 2.97
GRPN 150417C00005000 C 04/17/15 5.0 1.92 2.11
GRPN 150417C00006000 C 04/17/15 6.0 1.25 1.48
GRPN 150417C00007000 C 04/17/15 7.0 0.79 1.02
GRPN 150417C00008000 C 04/17/15 8.0 0.47 0.71
GRPN 150417C00009000 C 04/17/15 9.0 0.35 0.51
GRPN 150417C00010000 C 04/17/15 10.0 0.14 0.38
GRPN 150417C00011000 C 04/17/15 11.0 0.06 0.30
GRPN 150417C00012000 C 04/17/15 12.0 0.01 0.25
GRPN 150417C00014000 C 04/17/15 14.0 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 0.11
GRPN 150417P00002500 P 04/17/15 2.5 0.00 0.26
GRPN 150417P00003000 P 04/17/15 3.0 0.00 0.25
GRPN 150417P00004000 P 04/17/15 4.0 0.02 0.25
GRPN 150417P00005000 P 04/17/15 5.0 0.22 0.40
GRPN 150417P00006000 P 04/17/15 6.0 0.57 0.81
GRPN 150417P00007000 P 04/17/15 7.0 1.11 1.34
GRPN 150417P00008000 P 04/17/15 8.0 1.82 2.05
GRPN 150417P00009000 P 04/17/15 9.0 2.57 2.90
GRPN 150417P00010000 P 04/17/15 10.0 3.40 3.80
GRPN 150417P00011000 P 04/17/15 11.0 4.30 4.70
GRPN 150417P00012000 P 04/17/15 12.0 5.20 5.70
GRPN 150417P00014000 P 04/17/15 14.0 7.15 7.65
GRPN 160115C00002500 C 01/15/16 2.5 3.75 4.95
GRPN 160115C00003000 C 01/15/16 3.0 3.50 4.35
GRPN 160115C00005000 C 01/15/16 5.0 2.20 2.89
GRPN 160115C00008000 C 01/15/16 8.0 1.10 1.43
GRPN 160115C00010000 C 01/15/16 10.0 0.49 0.80
GRPN 160115C00012000 C 01/15/16 12.0 0.45 0.72
GRPN 160115C00015000 C 01/15/16 15.0 0.15 0.40
GRPN 160115C00017000 C 01/15/16 17.0 0.15 0.50
GRPN 160115C00020000 C 01/15/16 20.0 0.00 0.50
GRPN 160115C00022000 C 01/15/16 22.0 0.00 0.25
GRPN 160115P00002500 P 01/15/16 2.5 0.04 0.22
GRPN 160115P00003000 P 01/15/16 3.0 0.11 0.35
GRPN 160115P00005000 P 01/15/16 5.0 0.69 0.84
GRPN 160115P00008000 P 01/15/16 8.0 2.03 2.83
GRPN 160115P00010000 P 01/15/16 10.0 3.60 4.10
GRPN 160115P00012000 P 01/15/16 12.0 5.25 6.25
GRPN 160115P00015000 P 01/15/16 15.0 8.05 9.05
GRPN 160115P00017000 P 01/15/16 17.0 9.95 10.95
GRPN 160115P00020000 P 01/15/16 20.0 12.80 14.20
GRPN 160115P00022000 P 01/15/16 22.0 15.20 16.10
GRPN 170120C00003000 C 01/20/17 3.0 3.75 4.55
GRPN 170120C00005000 C 01/20/17 5.0 2.50 3.30
GRPN 170120C00007000 C 01/20/17 7.0 1.70 2.24
GRPN 170120C00010000 C 01/20/17 10.0 1.10 1.42
GRPN 170120C00012000 C 01/20/17 12.0 0.60 1.14
GRPN 170120P00003000 P 01/20/17 3.0 0.20 0.59
GRPN 170120P00005000 P 01/20/17 5.0 0.80 1.30
GRPN 170120P00007000 P 01/20/17 7.0 1.77 2.38
GRPN 170120P00010000 P 01/20/17 10.0 3.90 4.70
GRPN 170120P00012000 P 01/20/17 12.0 5.60 6.30

OPRA data is delayed 15 minutes.