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 May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 150529C00000500 C 05/29/15 0.5 5.70 6.25
GRPN 150529C00001000 C 05/29/15 1.0 5.20 5.75
GRPN 150529C00001500 C 05/29/15 1.5 4.70 5.25
GRPN 150529C00002000 C 05/29/15 2.0 4.20 4.75
GRPN 150529C00002500 C 05/29/15 2.5 3.70 4.25
GRPN 150529C00003000 C 05/29/15 3.0 3.20 3.75
GRPN 150529C00003500 C 05/29/15 3.5 2.86 3.05
GRPN 150529C00004000 C 05/29/15 4.0 2.34 2.53
GRPN 150529C00004500 C 05/29/15 4.5 1.84 2.04
GRPN 150529C00005000 C 05/29/15 5.0 1.34 1.53
GRPN 150529C00005500 C 05/29/15 5.5 0.84 1.03
GRPN 150529C00006000 C 05/29/15 6.0 0.37 0.53
GRPN 150529C00006500 C 05/29/15 6.5 0.03 0.05
GRPN 150529C00007000 C 05/29/15 7.0 0.00 0.01
GRPN 150529C00007500 C 05/29/15 7.5 0.00 0.01
GRPN 150529C00008000 C 05/29/15 8.0 0.00 0.03
GRPN 150529C00008500 C 05/29/15 8.5 0.00 0.03
GRPN 150529C00009000 C 05/29/15 9.0 0.00 0.03
GRPN 150529C00009500 C 05/29/15 9.5 0.00 0.03
GRPN 150529C00010000 C 05/29/15 10.0 0.00 0.03
GRPN 150529C00010500 C 05/29/15 10.5 0.00 0.03
GRPN 150529C00011000 C 05/29/15 11.0 0.00 0.03
GRPN 150529C00011500 C 05/29/15 11.5 0.00 0.03
GRPN 150529C00012000 C 05/29/15 12.0 0.00 0.03
GRPN 150529C00012500 C 05/29/15 12.5 0.00 0.03
GRPN 150529C00013000 C 05/29/15 13.0 0.00 0.03
GRPN 150529C00013500 C 05/29/15 13.5 0.00 0.03
GRPN 150529C00014000 C 05/29/15 14.0 0.00 0.03
GRPN 150529P00000500 P 05/29/15 0.5 0.00 0.03
GRPN 150529P00001000 P 05/29/15 1.0 0.00 0.03
GRPN 150529P00001500 P 05/29/15 1.5 0.00 0.03
GRPN 150529P00002000 P 05/29/15 2.0 0.00 0.03
GRPN 150529P00002500 P 05/29/15 2.5 0.00 0.03
GRPN 150529P00003000 P 05/29/15 3.0 0.00 0.03
GRPN 150529P00003500 P 05/29/15 3.5 0.00 0.03
GRPN 150529P00004000 P 05/29/15 4.0 0.00 0.03
GRPN 150529P00004500 P 05/29/15 4.5 0.00 0.03
GRPN 150529P00005000 P 05/29/15 5.0 0.00 0.03
GRPN 150529P00005500 P 05/29/15 5.5 0.00 0.04
GRPN 150529P00006000 P 05/29/15 6.0 0.00 0.02
GRPN 150529P00006500 P 05/29/15 6.5 0.13 0.15
GRPN 150529P00007000 P 05/29/15 7.0 0.47 0.66
GRPN 150529P00007500 P 05/29/15 7.5 0.97 1.14
GRPN 150529P00008000 P 05/29/15 8.0 1.47 1.64
GRPN 150529P00008500 P 05/29/15 8.5 1.97 2.16
GRPN 150529P00009000 P 05/29/15 9.0 2.47 2.66
GRPN 150529P00009500 P 05/29/15 9.5 2.96 3.15
GRPN 150529P00010000 P 05/29/15 10.0 3.45 3.65
GRPN 150529P00010500 P 05/29/15 10.5 3.75 4.20
GRPN 150529P00011000 P 05/29/15 11.0 4.25 4.65
GRPN 150529P00011500 P 05/29/15 11.5 4.75 5.30
GRPN 150529P00012000 P 05/29/15 12.0 5.25 5.65
GRPN 150529P00012500 P 05/29/15 12.5 5.75 6.15
GRPN 150529P00013000 P 05/29/15 13.0 6.25 6.65
GRPN 150529P00013500 P 05/29/15 13.5 6.75 7.15
GRPN 150529P00014000 P 05/29/15 14.0 7.25 7.80
GRPN 150605C00000500 C 06/05/15 0.5 5.65 6.25
GRPN 150605C00001000 C 06/05/15 1.0 5.15 5.75
GRPN 150605C00001500 C 06/05/15 1.5 4.70 5.25
GRPN 150605C00002000 C 06/05/15 2.0 4.20 4.75
GRPN 150605C00002500 C 06/05/15 2.5 3.70 4.25
GRPN 150605C00003000 C 06/05/15 3.0 3.20 3.75
GRPN 150605C00003500 C 06/05/15 3.5 2.85 3.15
GRPN 150605C00004000 C 06/05/15 4.0 2.33 2.57
GRPN 150605C00004500 C 06/05/15 4.5 1.84 2.08
GRPN 150605C00005000 C 06/05/15 5.0 1.34 1.58
GRPN 150605C00005500 C 06/05/15 5.5 0.84 1.07
GRPN 150605C00006000 C 06/05/15 6.0 0.37 0.50
GRPN 150605C00006500 C 06/05/15 6.5 0.09 0.12
GRPN 150605C00007000 C 06/05/15 7.0 0.00 0.04
GRPN 150605C00007500 C 06/05/15 7.5 0.00 0.06
GRPN 150605C00008000 C 06/05/15 8.0 0.00 0.02
GRPN 150605C00008500 C 06/05/15 8.5 0.00 0.03
GRPN 150605C00009000 C 06/05/15 9.0 0.00 0.03
GRPN 150605C00009500 C 06/05/15 9.5 0.00 0.03
GRPN 150605C00010000 C 06/05/15 10.0 0.00 0.03
GRPN 150605C00010500 C 06/05/15 10.5 0.00 0.03
GRPN 150605C00011000 C 06/05/15 11.0 0.00 0.03
GRPN 150605C00011500 C 06/05/15 11.5 0.00 0.03
GRPN 150605C00012000 C 06/05/15 12.0 0.00 0.03
GRPN 150605C00012500 C 06/05/15 12.5 0.00 0.03
GRPN 150605C00013000 C 06/05/15 13.0 0.00 0.03
GRPN 150605C00013500 C 06/05/15 13.5 0.00 0.03
GRPN 150605C00014000 C 06/05/15 14.0 0.00 0.03
GRPN 150605P00000500 P 06/05/15 0.5 0.00 0.03
GRPN 150605P00001000 P 06/05/15 1.0 0.00 0.03
GRPN 150605P00001500 P 06/05/15 1.5 0.00 0.03
GRPN 150605P00002000 P 06/05/15 2.0 0.00 0.03
GRPN 150605P00002500 P 06/05/15 2.5 0.00 0.03
GRPN 150605P00003000 P 06/05/15 3.0 0.00 0.03
GRPN 150605P00003500 P 06/05/15 3.5 0.00 0.03
GRPN 150605P00004000 P 06/05/15 4.0 0.00 0.03
GRPN 150605P00004500 P 06/05/15 4.5 0.00 0.03
GRPN 150605P00005000 P 06/05/15 5.0 0.00 0.06
GRPN 150605P00005500 P 06/05/15 5.5 0.00 0.07
GRPN 150605P00006000 P 06/05/15 6.0 0.00 0.02
GRPN 150605P00006500 P 06/05/15 6.5 0.18 0.21
GRPN 150605P00007000 P 06/05/15 7.0 0.55 0.65
GRPN 150605P00007500 P 06/05/15 7.5 0.97 1.15
GRPN 150605P00008000 P 06/05/15 8.0 1.44 1.69
GRPN 150605P00008500 P 06/05/15 8.5 1.92 2.15
GRPN 150605P00009000 P 06/05/15 9.0 2.43 2.65
GRPN 150605P00009500 P 06/05/15 9.5 2.95 3.15
GRPN 150605P00010000 P 06/05/15 10.0 3.25 3.80
GRPN 150605P00010500 P 06/05/15 10.5 3.75 4.30
GRPN 150605P00011000 P 06/05/15 11.0 4.25 4.80
GRPN 150605P00011500 P 06/05/15 11.5 4.75 5.30
GRPN 150605P00012000 P 06/05/15 12.0 5.25 5.80
GRPN 150605P00012500 P 06/05/15 12.5 5.75 6.30
GRPN 150605P00013000 P 06/05/15 13.0 6.25 6.80
GRPN 150605P00013500 P 06/05/15 13.5 6.75 7.30
GRPN 150605P00014000 P 06/05/15 14.0 7.25 7.80
GRPN 150612C00000500 C 06/12/15 0.5 5.70 6.25
GRPN 150612C00001000 C 06/12/15 1.0 5.15 5.75
GRPN 150612C00001500 C 06/12/15 1.5 4.70 5.20
GRPN 150612C00002000 C 06/12/15 2.0 4.20 4.75
GRPN 150612C00002500 C 06/12/15 2.5 3.70 4.25
GRPN 150612C00003000 C 06/12/15 3.0 3.20 3.75
GRPN 150612C00003500 C 06/12/15 3.5 2.87 3.05
GRPN 150612C00004000 C 06/12/15 4.0 2.34 2.53
GRPN 150612C00004500 C 06/12/15 4.5 1.87 2.03
GRPN 150612C00005000 C 06/12/15 5.0 1.37 1.53
GRPN 150612C00005500 C 06/12/15 5.5 0.85 1.04
GRPN 150612C00006000 C 06/12/15 6.0 0.44 0.48
GRPN 150612C00006500 C 06/12/15 6.5 0.13 0.16
GRPN 150612C00007000 C 06/12/15 7.0 0.02 0.05
GRPN 150612C00007500 C 06/12/15 7.5 0.00 0.10
GRPN 150612C00008000 C 06/12/15 8.0 0.00 0.05
GRPN 150612C00008500 C 06/12/15 8.5 0.00 0.05
GRPN 150612C00009000 C 06/12/15 9.0 0.00 0.03
GRPN 150612C00009500 C 06/12/15 9.5 0.00 0.03
GRPN 150612C00010000 C 06/12/15 10.0 0.00 0.03
GRPN 150612C00010500 C 06/12/15 10.5 0.00 0.03
GRPN 150612C00011000 C 06/12/15 11.0 0.00 0.03
GRPN 150612C00011500 C 06/12/15 11.5 0.00 0.03
GRPN 150612C00012000 C 06/12/15 12.0 0.00 0.03
GRPN 150612C00012500 C 06/12/15 12.5 0.00 0.03
GRPN 150612C00013000 C 06/12/15 13.0 0.00 0.03
GRPN 150612C00013500 C 06/12/15 13.5 0.00 0.03
GRPN 150612C00014000 C 06/12/15 14.0 0.00 0.03
GRPN 150612P00000500 P 06/12/15 0.5 0.00 0.03
GRPN 150612P00001000 P 06/12/15 1.0 0.00 0.03
GRPN 150612P00001500 P 06/12/15 1.5 0.00 0.03
GRPN 150612P00002000 P 06/12/15 2.0 0.00 0.03
GRPN 150612P00002500 P 06/12/15 2.5 0.00 0.03
GRPN 150612P00003000 P 06/12/15 3.0 0.00 0.03
GRPN 150612P00003500 P 06/12/15 3.5 0.00 0.03
GRPN 150612P00004000 P 06/12/15 4.0 0.00 0.03
GRPN 150612P00004500 P 06/12/15 4.5 0.00 0.05
GRPN 150612P00005000 P 06/12/15 5.0 0.00 0.07
GRPN 150612P00005500 P 06/12/15 5.5 0.00 0.15
GRPN 150612P00006000 P 06/12/15 6.0 0.05 0.07
GRPN 150612P00006500 P 06/12/15 6.5 0.22 0.26
GRPN 150612P00007000 P 06/12/15 7.0 0.52 0.67
GRPN 150612P00007500 P 06/12/15 7.5 0.99 1.15
GRPN 150612P00008000 P 06/12/15 8.0 1.48 1.66
GRPN 150612P00008500 P 06/12/15 8.5 1.98 2.14
GRPN 150612P00009000 P 06/12/15 9.0 2.48 2.64
GRPN 150612P00009500 P 06/12/15 9.5 2.95 3.15
GRPN 150612P00010000 P 06/12/15 10.0 3.25 3.80
GRPN 150612P00010500 P 06/12/15 10.5 3.95 4.20
GRPN 150612P00011000 P 06/12/15 11.0 4.25 4.80
GRPN 150612P00011500 P 06/12/15 11.5 4.75 5.30
GRPN 150612P00012000 P 06/12/15 12.0 5.25 5.80
GRPN 150612P00012500 P 06/12/15 12.5 5.75 6.30
GRPN 150612P00013000 P 06/12/15 13.0 6.25 6.80
GRPN 150612P00013500 P 06/12/15 13.5 6.75 7.30
GRPN 150612P00014000 P 06/12/15 14.0 7.25 7.85
GRPN 150619C00000500 C 06/19/15 0.5 5.70 6.25
GRPN 150619C00001000 C 06/19/15 1.0 5.05 5.80
GRPN 150619C00001500 C 06/19/15 1.5 4.70 5.20
GRPN 150619C00002000 C 06/19/15 2.0 4.15 4.85
GRPN 150619C00002500 C 06/19/15 2.5 3.65 4.35
GRPN 150619C00003000 C 06/19/15 3.0 3.15 3.85
GRPN 150619C00003500 C 06/19/15 3.5 2.86 3.05
GRPN 150619C00004000 C 06/19/15 4.0 2.13 2.86
GRPN 150619C00004500 C 06/19/15 4.5 1.84 2.04
GRPN 150619C00005000 C 06/19/15 5.0 1.38 1.54
GRPN 150619C00005500 C 06/19/15 5.5 0.89 1.05
GRPN 150619C00006000 C 06/19/15 6.0 0.47 0.61
GRPN 150619C00006500 C 06/19/15 6.5 0.17 0.19
GRPN 150619C00007000 C 06/19/15 7.0 0.05 0.07
GRPN 150619C00007500 C 06/19/15 7.5 0.00 0.05
GRPN 150619C00008000 C 06/19/15 8.0 0.00 0.04
GRPN 150619C00008500 C 06/19/15 8.5 0.00 0.06
GRPN 150619C00009000 C 06/19/15 9.0 0.00 0.05
GRPN 150619C00009500 C 06/19/15 9.5 0.00 0.03
GRPN 150619C00010000 C 06/19/15 10.0 0.00 0.03
GRPN 150619C00010500 C 06/19/15 10.5 0.00 0.03
GRPN 150619C00011000 C 06/19/15 11.0 0.00 0.03
GRPN 150619C00011500 C 06/19/15 11.5 0.00 0.03
GRPN 150619C00012000 C 06/19/15 12.0 0.00 0.03
GRPN 150619C00012500 C 06/19/15 12.5 0.00 0.03
GRPN 150619C00013000 C 06/19/15 13.0 0.00 0.03
GRPN 150619P00000500 P 06/19/15 0.5 0.00 0.03
GRPN 150619P00001000 P 06/19/15 1.0 0.00 0.03
GRPN 150619P00001500 P 06/19/15 1.5 0.00 0.03
GRPN 150619P00002000 P 06/19/15 2.0 0.00 0.03
GRPN 150619P00002500 P 06/19/15 2.5 0.00 0.03
GRPN 150619P00003000 P 06/19/15 3.0 0.00 0.03
GRPN 150619P00003500 P 06/19/15 3.5 0.00 0.03
GRPN 150619P00004000 P 06/19/15 4.0 0.00 0.04
GRPN 150619P00004500 P 06/19/15 4.5 0.00 0.07
GRPN 150619P00005000 P 06/19/15 5.0 0.00 0.09
GRPN 150619P00005500 P 06/19/15 5.5 0.00 0.09
GRPN 150619P00006000 P 06/19/15 6.0 0.07 0.09
GRPN 150619P00006500 P 06/19/15 6.5 0.26 0.29
GRPN 150619P00007000 P 06/19/15 7.0 0.61 0.70
GRPN 150619P00007500 P 06/19/15 7.5 0.99 1.16
GRPN 150619P00008000 P 06/19/15 8.0 1.54 1.65
GRPN 150619P00008500 P 06/19/15 8.5 1.98 2.16
GRPN 150619P00009000 P 06/19/15 9.0 2.48 2.66
GRPN 150619P00009500 P 06/19/15 9.5 2.96 3.15
GRPN 150619P00010000 P 06/19/15 10.0 3.25 3.90
GRPN 150619P00010500 P 06/19/15 10.5 3.95 4.15
GRPN 150619P00011000 P 06/19/15 11.0 4.25 4.90
GRPN 150619P00011500 P 06/19/15 11.5 4.95 5.15
GRPN 150619P00012000 P 06/19/15 12.0 5.25 5.90
GRPN 150619P00012500 P 06/19/15 12.5 5.75 6.30
GRPN 150619P00013000 P 06/19/15 13.0 6.25 6.80
GRPN 150626C00000500 C 06/26/15 0.5 5.70 6.30
GRPN 150626C00001000 C 06/26/15 1.0 5.20 5.80
GRPN 150626C00001500 C 06/26/15 1.5 4.65 5.30
GRPN 150626C00002000 C 06/26/15 2.0 4.20 4.75
GRPN 150626C00002500 C 06/26/15 2.5 3.70 4.25
GRPN 150626C00003000 C 06/26/15 3.0 3.30 3.75
GRPN 150626C00003500 C 06/26/15 3.5 2.84 3.15
GRPN 150626C00004000 C 06/26/15 4.0 2.36 2.59
GRPN 150626C00004500 C 06/26/15 4.5 1.78 2.05
GRPN 150626C00005000 C 06/26/15 5.0 1.35 1.55
GRPN 150626C00005500 C 06/26/15 5.5 0.89 1.13
GRPN 150626C00006000 C 06/26/15 6.0 0.46 0.63
GRPN 150626C00006500 C 06/26/15 6.5 0.20 0.22
GRPN 150626C00007000 C 06/26/15 7.0 0.06 0.08
GRPN 150626C00007500 C 06/26/15 7.5 0.01 0.08
GRPN 150626C00008000 C 06/26/15 8.0 0.00 0.10
GRPN 150626C00008500 C 06/26/15 8.5 0.00 0.07
GRPN 150626C00009000 C 06/26/15 9.0 0.00 0.05
GRPN 150626C00009500 C 06/26/15 9.5 0.00 0.05
GRPN 150626C00010000 C 06/26/15 10.0 0.00 0.03
GRPN 150626C00010500 C 06/26/15 10.5 0.00 0.03
GRPN 150626C00011000 C 06/26/15 11.0 0.00 0.03
GRPN 150626C00011500 C 06/26/15 11.5 0.00 0.03
GRPN 150626C00012000 C 06/26/15 12.0 0.00 0.03
GRPN 150626C00012500 C 06/26/15 12.5 0.00 0.03
GRPN 150626C00013000 C 06/26/15 13.0 0.00 0.03
GRPN 150626P00000500 P 06/26/15 0.5 0.00 0.03
GRPN 150626P00001000 P 06/26/15 1.0 0.00 0.03
GRPN 150626P00001500 P 06/26/15 1.5 0.00 0.03
GRPN 150626P00002000 P 06/26/15 2.0 0.00 0.03
GRPN 150626P00002500 P 06/26/15 2.5 0.00 0.03
GRPN 150626P00003000 P 06/26/15 3.0 0.00 0.03
GRPN 150626P00003500 P 06/26/15 3.5 0.00 0.03
GRPN 150626P00004000 P 06/26/15 4.0 0.00 0.05
GRPN 150626P00004500 P 06/26/15 4.5 0.00 0.09
GRPN 150626P00005000 P 06/26/15 5.0 0.00 0.14
GRPN 150626P00005500 P 06/26/15 5.5 0.00 0.23
GRPN 150626P00006000 P 06/26/15 6.0 0.09 0.13
GRPN 150626P00006500 P 06/26/15 6.5 0.28 0.32
GRPN 150626P00007000 P 06/26/15 7.0 0.60 0.70
GRPN 150626P00007500 P 06/26/15 7.5 0.94 1.18
GRPN 150626P00008000 P 06/26/15 8.0 1.42 1.66
GRPN 150626P00008500 P 06/26/15 8.5 1.92 2.15
GRPN 150626P00009000 P 06/26/15 9.0 2.42 2.65
GRPN 150626P00009500 P 06/26/15 9.5 2.89 3.30
GRPN 150626P00010000 P 06/26/15 10.0 3.40 3.70
GRPN 150626P00010500 P 06/26/15 10.5 3.90 4.20
GRPN 150626P00011000 P 06/26/15 11.0 4.25 4.80
GRPN 150626P00011500 P 06/26/15 11.5 4.90 5.30
GRPN 150626P00012000 P 06/26/15 12.0 5.25 5.85
GRPN 150626P00012500 P 06/26/15 12.5 5.75 6.30
GRPN 150626P00013000 P 06/26/15 13.0 6.25 6.80
GRPN 150702C00000500 C 07/02/15 0.5 5.65 6.25
GRPN 150702C00001000 C 07/02/15 1.0 5.15 5.80
GRPN 150702C00001500 C 07/02/15 1.5 4.65 5.30
GRPN 150702C00002000 C 07/02/15 2.0 4.20 4.80
GRPN 150702C00002500 C 07/02/15 2.5 3.80 4.10
GRPN 150702C00003000 C 07/02/15 3.0 3.30 3.60
GRPN 150702C00003500 C 07/02/15 3.5 2.84 3.10
GRPN 150702C00004000 C 07/02/15 4.0 2.33 2.59
GRPN 150702C00004500 C 07/02/15 4.5 1.83 2.09
GRPN 150702C00005000 C 07/02/15 5.0 1.35 1.60
GRPN 150702C00005500 C 07/02/15 5.5 0.90 1.10
GRPN 150702C00006000 C 07/02/15 6.0 0.49 0.66
GRPN 150702C00006500 C 07/02/15 6.5 0.21 0.26
GRPN 150702C00007000 C 07/02/15 7.0 0.07 0.11
GRPN 150702C00007500 C 07/02/15 7.5 0.02 0.14
GRPN 150702C00008000 C 07/02/15 8.0 0.00 0.12
GRPN 150702C00008500 C 07/02/15 8.5 0.00 0.08
GRPN 150702C00009000 C 07/02/15 9.0 0.00 0.06
GRPN 150702C00009500 C 07/02/15 9.5 0.00 0.06
GRPN 150702C00010000 C 07/02/15 10.0 0.00 0.04
GRPN 150702C00010500 C 07/02/15 10.5 0.00 0.03
GRPN 150702C00011000 C 07/02/15 11.0 0.00 0.03
GRPN 150702C00011500 C 07/02/15 11.5 0.00 0.03
GRPN 150702C00012000 C 07/02/15 12.0 0.00 0.03
GRPN 150702C00012500 C 07/02/15 12.5 0.00 0.03
GRPN 150702C00013000 C 07/02/15 13.0 0.00 0.03
GRPN 150702P00000500 P 07/02/15 0.5 0.00 0.03
GRPN 150702P00001000 P 07/02/15 1.0 0.00 0.03
GRPN 150702P00001500 P 07/02/15 1.5 0.00 0.03
GRPN 150702P00002000 P 07/02/15 2.0 0.00 0.03
GRPN 150702P00002500 P 07/02/15 2.5 0.00 0.03
GRPN 150702P00003000 P 07/02/15 3.0 0.00 0.03
GRPN 150702P00003500 P 07/02/15 3.5 0.00 0.03
GRPN 150702P00004000 P 07/02/15 4.0 0.00 0.06
GRPN 150702P00004500 P 07/02/15 4.5 0.00 0.12
GRPN 150702P00005000 P 07/02/15 5.0 0.00 0.16
GRPN 150702P00005500 P 07/02/15 5.5 0.00 0.25
GRPN 150702P00006000 P 07/02/15 6.0 0.10 0.15
GRPN 150702P00006500 P 07/02/15 6.5 0.30 0.34
GRPN 150702P00007000 P 07/02/15 7.0 0.55 0.73
GRPN 150702P00007500 P 07/02/15 7.5 0.96 1.18
GRPN 150702P00008000 P 07/02/15 8.0 1.43 1.68
GRPN 150702P00008500 P 07/02/15 8.5 1.96 2.16
GRPN 150702P00009000 P 07/02/15 9.0 2.42 2.68
GRPN 150702P00009500 P 07/02/15 9.5 2.93 3.30
GRPN 150702P00010000 P 07/02/15 10.0 3.25 3.80
GRPN 150702P00010500 P 07/02/15 10.5 3.75 4.30
GRPN 150702P00011000 P 07/02/15 11.0 4.25 4.80
GRPN 150702P00011500 P 07/02/15 11.5 4.75 5.30
GRPN 150702P00012000 P 07/02/15 12.0 5.25 5.80
GRPN 150702P00012500 P 07/02/15 12.5 5.75 6.30
GRPN 150702P00013000 P 07/02/15 13.0 6.25 6.80
GRPN 150717C00001000 C 07/17/15 1.0 5.05 5.85
GRPN 150717C00002000 C 07/17/15 2.0 4.15 4.85
GRPN 150717C00003000 C 07/17/15 3.0 3.20 3.75
GRPN 150717C00004000 C 07/17/15 4.0 2.15 2.87
GRPN 150717C00005000 C 07/17/15 5.0 1.37 1.52
GRPN 150717C00006000 C 07/17/15 6.0 0.56 0.69
GRPN 150717C00007000 C 07/17/15 7.0 0.12 0.14
GRPN 150717C00008000 C 07/17/15 8.0 0.02 0.03
GRPN 150717C00009000 C 07/17/15 9.0 0.00 0.06
GRPN 150717C00010000 C 07/17/15 10.0 0.00 0.06
GRPN 150717C00011000 C 07/17/15 11.0 0.00 0.04
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 150717P00001000 P 07/17/15 1.0 0.00 0.03
GRPN 150717P00002000 P 07/17/15 2.0 0.00 0.03
GRPN 150717P00003000 P 07/17/15 3.0 0.00 0.03
GRPN 150717P00004000 P 07/17/15 4.0 0.00 0.09
GRPN 150717P00005000 P 07/17/15 5.0 0.00 0.19
GRPN 150717P00006000 P 07/17/15 6.0 0.14 0.19
GRPN 150717P00007000 P 07/17/15 7.0 0.68 0.74
GRPN 150717P00008000 P 07/17/15 8.0 1.49 1.67
GRPN 150717P00009000 P 07/17/15 9.0 2.48 2.64
GRPN 150717P00010000 P 07/17/15 10.0 3.25 3.80
GRPN 150717P00011000 P 07/17/15 11.0 4.25 4.80
GRPN 150717P00012000 P 07/17/15 12.0 5.45 5.80
GRPN 150717P00013000 P 07/17/15 13.0 6.25 6.90
GRPN 150717P00014000 P 07/17/15 14.0 7.25 7.90
GRPN 150717P00015000 P 07/17/15 15.0 8.20 8.95
GRPN 150821C00001000 C 08/21/15 1.0 5.20 5.75
GRPN 150821C00002000 C 08/21/15 2.0 4.20 4.75
GRPN 150821C00003000 C 08/21/15 3.0 3.20 3.75
GRPN 150821C00004000 C 08/21/15 4.0 2.36 2.58
GRPN 150821C00005000 C 08/21/15 5.0 1.48 1.62
GRPN 150821C00006000 C 08/21/15 6.0 0.75 0.94
GRPN 150821C00007000 C 08/21/15 7.0 0.30 0.33
GRPN 150821C00008000 C 08/21/15 8.0 0.11 0.14
GRPN 150821C00009000 C 08/21/15 9.0 0.00 0.13
GRPN 150821C00010000 C 08/21/15 10.0 0.00 0.09
GRPN 150821C00011000 C 08/21/15 11.0 0.00 0.07
GRPN 150821C00012000 C 08/21/15 12.0 0.00 0.07
GRPN 150821C00013000 C 08/21/15 13.0 0.00 0.07
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 150821P00003000 P 08/21/15 3.0 0.00 0.08
GRPN 150821P00004000 P 08/21/15 4.0 0.00 0.12
GRPN 150821P00005000 P 08/21/15 5.0 0.10 0.17
GRPN 150821P00006000 P 08/21/15 6.0 0.35 0.38
GRPN 150821P00007000 P 08/21/15 7.0 0.88 0.94
GRPN 150821P00008000 P 08/21/15 8.0 1.71 1.76
GRPN 150821P00009000 P 08/21/15 9.0 2.56 2.69
GRPN 150821P00010000 P 08/21/15 10.0 3.30 3.80
GRPN 150821P00011000 P 08/21/15 11.0 4.30 4.80
GRPN 150821P00012000 P 08/21/15 12.0 5.40 5.70
GRPN 150821P00013000 P 08/21/15 13.0 6.40 6.75
GRPN 151016C00001000 C 10/16/15 1.0 5.05 5.85
GRPN 151016C00002000 C 10/16/15 2.0 4.15 4.85
GRPN 151016C00003000 C 10/16/15 3.0 3.15 3.85
GRPN 151016C00004000 C 10/16/15 4.0 2.40 2.60
GRPN 151016C00005000 C 10/16/15 5.0 1.55 1.76
GRPN 151016C00006000 C 10/16/15 6.0 0.85 1.00
GRPN 151016C00007000 C 10/16/15 7.0 0.41 0.45
GRPN 151016C00008000 C 10/16/15 8.0 0.16 0.24
GRPN 151016C00009000 C 10/16/15 9.0 0.08 0.17
GRPN 151016C00010000 C 10/16/15 10.0 0.03 0.06
GRPN 151016C00011000 C 10/16/15 11.0 0.01 0.07
GRPN 151016C00012000 C 10/16/15 12.0 0.00 0.09
GRPN 151016C00013000 C 10/16/15 13.0 0.00 0.14
GRPN 151016C00014000 C 10/16/15 14.0 0.00 0.11
GRPN 151016C00015000 C 10/16/15 15.0 0.00 0.09
GRPN 151016P00001000 P 10/16/15 1.0 0.00 0.03
GRPN 151016P00002000 P 10/16/15 2.0 0.00 0.03
GRPN 151016P00003000 P 10/16/15 3.0 0.00 0.13
GRPN 151016P00004000 P 10/16/15 4.0 0.03 0.21
GRPN 151016P00005000 P 10/16/15 5.0 0.15 0.19
GRPN 151016P00006000 P 10/16/15 6.0 0.44 0.48
GRPN 151016P00007000 P 10/16/15 7.0 0.95 1.05
GRPN 151016P00008000 P 10/16/15 8.0 1.70 1.83
GRPN 151016P00009000 P 10/16/15 9.0 2.53 2.72
GRPN 151016P00010000 P 10/16/15 10.0 3.15 3.90
GRPN 151016P00011000 P 10/16/15 11.0 4.15 4.90
GRPN 151016P00012000 P 10/16/15 12.0 5.45 5.70
GRPN 151016P00013000 P 10/16/15 13.0 6.05 7.00
GRPN 151016P00014000 P 10/16/15 14.0 7.15 8.00
GRPN 151016P00015000 P 10/16/15 15.0 8.20 8.95
GRPN 160115C00001000 C 01/15/16 1.0 5.20 5.65
GRPN 160115C00002000 C 01/15/16 2.0 4.20 4.75
GRPN 160115C00002500 C 01/15/16 2.5 3.65 4.30
GRPN 160115C00003000 C 01/15/16 3.0 3.35 3.70
GRPN 160115C00004000 C 01/15/16 4.0 2.47 2.76
GRPN 160115C00005000 C 01/15/16 5.0 1.68 1.83
GRPN 160115C00006000 C 01/15/16 6.0 1.07 1.23
GRPN 160115C00007000 C 01/15/16 7.0 0.63 0.79
GRPN 160115C00008000 C 01/15/16 8.0 0.36 0.40
GRPN 160115C00009000 C 01/15/16 9.0 0.18 0.28
GRPN 160115C00010000 C 01/15/16 10.0 0.11 0.15
GRPN 160115C00011000 C 01/15/16 11.0 0.00 0.20
GRPN 160115C00012000 C 01/15/16 12.0 0.03 0.08
GRPN 160115C00013000 C 01/15/16 13.0 0.00 0.14
GRPN 160115C00014000 C 01/15/16 14.0 0.00 0.12
GRPN 160115C00015000 C 01/15/16 15.0 0.00 0.12
GRPN 160115C00017000 C 01/15/16 17.0 0.00 0.11
GRPN 160115C00020000 C 01/15/16 20.0 0.00 0.05
GRPN 160115C00022000 C 01/15/16 22.0 0.00 0.06
GRPN 160115P00001000 P 01/15/16 1.0 0.00 0.03
GRPN 160115P00002000 P 01/15/16 2.0 0.00 0.08
GRPN 160115P00002500 P 01/15/16 2.5 0.00 0.14
GRPN 160115P00003000 P 01/15/16 3.0 0.00 0.10
GRPN 160115P00004000 P 01/15/16 4.0 0.07 0.24
GRPN 160115P00005000 P 01/15/16 5.0 0.28 0.33
GRPN 160115P00006000 P 01/15/16 6.0 0.63 0.69
GRPN 160115P00007000 P 01/15/16 7.0 1.18 1.26
GRPN 160115P00008000 P 01/15/16 8.0 1.89 2.02
GRPN 160115P00009000 P 01/15/16 9.0 2.65 2.87
GRPN 160115P00010000 P 01/15/16 10.0 3.50 3.75
GRPN 160115P00011000 P 01/15/16 11.0 4.35 4.90
GRPN 160115P00012000 P 01/15/16 12.0 5.40 5.70
GRPN 160115P00013000 P 01/15/16 13.0 6.30 6.85
GRPN 160115P00014000 P 01/15/16 14.0 7.30 7.80
GRPN 160115P00015000 P 01/15/16 15.0 8.30 8.80
GRPN 160115P00017000 P 01/15/16 17.0 10.25 10.80
GRPN 160115P00020000 P 01/15/16 20.0 13.00 13.90
GRPN 160115P00022000 P 01/15/16 22.0 15.00 15.90
GRPN 170120C00003000 C 01/20/17 3.0 3.50 4.10
GRPN 170120C00005000 C 01/20/17 5.0 2.10 2.45
GRPN 170120C00007000 C 01/20/17 7.0 1.30 1.63
GRPN 170120C00010000 C 01/20/17 10.0 0.55 0.74
GRPN 170120C00012000 C 01/20/17 12.0 0.30 0.54
GRPN 170120C00015000 C 01/20/17 15.0 0.10 0.41
GRPN 170120P00003000 P 01/20/17 3.0 0.11 0.45
GRPN 170120P00005000 P 01/20/17 5.0 0.64 0.89
GRPN 170120P00007000 P 01/20/17 7.0 1.66 1.97
GRPN 170120P00010000 P 01/20/17 10.0 3.80 4.35
GRPN 170120P00012000 P 01/20/17 12.0 5.55 6.10
GRPN 170120P00015000 P 01/20/17 15.0 8.40 8.90

OPRA data is delayed 15 minutes.