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 Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 141024C00000500 C 10/24/14 0.5 5.40 5.95
GRPN 141024C00001000 C 10/24/14 1.0 4.95 5.40
GRPN 141024C00001500 C 10/24/14 1.5 4.50 4.90
GRPN 141024C00002000 C 10/24/14 2.0 3.95 4.40
GRPN 141024C00002500 C 10/24/14 2.5 3.45 3.90
GRPN 141024C00003000 C 10/24/14 3.0 2.95 3.35
GRPN 141024C00003500 C 10/24/14 3.5 2.47 2.87
GRPN 141024C00004000 C 10/24/14 4.0 2.01 2.34
GRPN 141024C00004500 C 10/24/14 4.5 1.55 1.80
GRPN 141024C00005000 C 10/24/14 5.0 1.05 1.30
GRPN 141024C00005500 C 10/24/14 5.5 0.56 0.81
GRPN 141024C00006000 C 10/24/14 6.0 0.18 0.22
GRPN 141024C00006500 C 10/24/14 6.5 0.00 0.04
GRPN 141024C00007000 C 10/24/14 7.0 0.00 0.03
GRPN 141024C00007500 C 10/24/14 7.5 0.00 0.03
GRPN 141024C00008000 C 10/24/14 8.0 0.00 0.03
GRPN 141024C00008500 C 10/24/14 8.5 0.00 0.03
GRPN 141024C00009000 C 10/24/14 9.0 0.00 0.03
GRPN 141024C00009500 C 10/24/14 9.5 0.00 0.03
GRPN 141024C00010000 C 10/24/14 10.0 0.00 0.03
GRPN 141024C00010500 C 10/24/14 10.5 0.00 0.03
GRPN 141024C00011000 C 10/24/14 11.0 0.00 0.03
GRPN 141024C00011500 C 10/24/14 11.5 0.00 0.03
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 0.03
GRPN 141024P00004000 P 10/24/14 4.0 0.00 0.03
GRPN 141024P00004500 P 10/24/14 4.5 0.00 0.03
GRPN 141024P00005000 P 10/24/14 5.0 0.00 0.03
GRPN 141024P00005500 P 10/24/14 5.5 0.00 0.04
GRPN 141024P00006000 P 10/24/14 6.0 0.00 0.03
GRPN 141024P00006500 P 10/24/14 6.5 0.24 0.35
GRPN 141024P00007000 P 10/24/14 7.0 0.76 0.95
GRPN 141024P00007500 P 10/24/14 7.5 1.21 1.43
GRPN 141024P00008000 P 10/24/14 8.0 1.71 1.94
GRPN 141024P00008500 P 10/24/14 8.5 2.14 2.50
GRPN 141024P00009000 P 10/24/14 9.0 2.64 3.05
GRPN 141024P00009500 P 10/24/14 9.5 3.15 3.55
GRPN 141024P00010000 P 10/24/14 10.0 3.65 4.05
GRPN 141024P00010500 P 10/24/14 10.5 4.15 4.55
GRPN 141024P00011000 P 10/24/14 11.0 4.65 5.05
GRPN 141024P00011500 P 10/24/14 11.5 5.05 5.55
GRPN 141024P00012000 P 10/24/14 12.0 5.55 6.10
GRPN 141024P00012500 P 10/24/14 12.5 6.10 6.60
GRPN 141024P00013000 P 10/24/14 13.0 6.60 7.10
GRPN 141024P00013500 P 10/24/14 13.5 7.00 7.65
GRPN 141024P00014000 P 10/24/14 14.0 7.50 8.15
GRPN 141031C00000500 C 10/31/14 0.5 5.55 5.85
GRPN 141031C00001000 C 10/31/14 1.0 4.85 5.35
GRPN 141031C00001500 C 10/31/14 1.5 4.45 4.85
GRPN 141031C00002000 C 10/31/14 2.0 3.80 4.45
GRPN 141031C00002500 C 10/31/14 2.5 3.50 3.90
GRPN 141031C00003000 C 10/31/14 3.0 3.00 3.40
GRPN 141031C00003500 C 10/31/14 3.5 2.50 2.90
GRPN 141031C00004000 C 10/31/14 4.0 2.01 2.41
GRPN 141031C00004500 C 10/31/14 4.5 1.62 1.90
GRPN 141031C00005000 C 10/31/14 5.0 1.16 1.40
GRPN 141031C00005500 C 10/31/14 5.5 0.83 0.91
GRPN 141031C00006000 C 10/31/14 6.0 0.51 0.56
GRPN 141031C00006500 C 10/31/14 6.5 0.28 0.31
GRPN 141031C00007000 C 10/31/14 7.0 0.14 0.18
GRPN 141031C00007500 C 10/31/14 7.5 0.08 0.09
GRPN 141031C00008000 C 10/31/14 8.0 0.01 0.06
GRPN 141031C00008500 C 10/31/14 8.5 0.00 0.08
GRPN 141031C00009000 C 10/31/14 9.0 0.00 0.06
GRPN 141031C00009500 C 10/31/14 9.5 0.00 0.05
GRPN 141031C00010000 C 10/31/14 10.0 0.00 0.05
GRPN 141031C00010500 C 10/31/14 10.5 0.00 0.05
GRPN 141031C00011000 C 10/31/14 11.0 0.00 0.05
GRPN 141031C00011500 C 10/31/14 11.5 0.00 0.04
GRPN 141031C00012000 C 10/31/14 12.0 0.00 0.03
GRPN 141031C00012500 C 10/31/14 12.5 0.00 0.03
GRPN 141031C00013000 C 10/31/14 13.0 0.00 0.03
GRPN 141031P00000500 P 10/31/14 0.5 0.00 0.03
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 0.05
GRPN 141031P00004000 P 10/31/14 4.0 0.00 0.07
GRPN 141031P00004500 P 10/31/14 4.5 0.01 0.11
GRPN 141031P00005000 P 10/31/14 5.0 0.06 0.10
GRPN 141031P00005500 P 10/31/14 5.5 0.16 0.17
GRPN 141031P00006000 P 10/31/14 6.0 0.33 0.35
GRPN 141031P00006500 P 10/31/14 6.5 0.59 0.64
GRPN 141031P00007000 P 10/31/14 7.0 0.95 1.00
GRPN 141031P00007500 P 10/31/14 7.5 1.29 1.54
GRPN 141031P00008000 P 10/31/14 8.0 1.76 1.97
GRPN 141031P00008500 P 10/31/14 8.5 2.17 2.55
GRPN 141031P00009000 P 10/31/14 9.0 2.67 2.94
GRPN 141031P00009500 P 10/31/14 9.5 3.10 3.60
GRPN 141031P00010000 P 10/31/14 10.0 3.65 4.10
GRPN 141031P00010500 P 10/31/14 10.5 4.15 4.60
GRPN 141031P00011000 P 10/31/14 11.0 4.60 5.05
GRPN 141031P00011500 P 10/31/14 11.5 5.05 5.60
GRPN 141031P00012000 P 10/31/14 12.0 5.60 6.10
GRPN 141031P00012500 P 10/31/14 12.5 6.15 6.60
GRPN 141031P00013000 P 10/31/14 13.0 6.55 7.05
GRPN 141107C00000500 C 11/07/14 0.5 5.40 5.90
GRPN 141107C00001000 C 11/07/14 1.0 4.95 5.35
GRPN 141107C00001500 C 11/07/14 1.5 4.50 4.85
GRPN 141107C00002000 C 11/07/14 2.0 3.95 4.40
GRPN 141107C00002500 C 11/07/14 2.5 3.45 3.90
GRPN 141107C00003000 C 11/07/14 3.0 2.99 3.40
GRPN 141107C00003500 C 11/07/14 3.5 2.49 2.90
GRPN 141107C00004000 C 11/07/14 4.0 2.01 2.41
GRPN 141107C00004500 C 11/07/14 4.5 1.61 1.86
GRPN 141107C00005000 C 11/07/14 5.0 1.16 1.41
GRPN 141107C00005500 C 11/07/14 5.5 0.82 1.00
GRPN 141107C00006000 C 11/07/14 6.0 0.49 0.67
GRPN 141107C00006500 C 11/07/14 6.5 0.31 0.37
GRPN 141107C00007000 C 11/07/14 7.0 0.17 0.20
GRPN 141107C00007500 C 11/07/14 7.5 0.07 0.15
GRPN 141107C00008000 C 11/07/14 8.0 0.03 0.13
GRPN 141107C00008500 C 11/07/14 8.5 0.00 0.18
GRPN 141107C00009000 C 11/07/14 9.0 0.00 0.15
GRPN 141107C00009500 C 11/07/14 9.5 0.00 0.14
GRPN 141107C00010000 C 11/07/14 10.0 0.00 0.15
GRPN 141107C00010500 C 11/07/14 10.5 0.00 0.15
GRPN 141107C00011000 C 11/07/14 11.0 0.00 0.10
GRPN 141107C00011500 C 11/07/14 11.5 0.00 0.09
GRPN 141107C00012000 C 11/07/14 12.0 0.00 0.06
GRPN 141107C00012500 C 11/07/14 12.5 0.00 0.05
GRPN 141107C00013000 C 11/07/14 13.0 0.00 0.03
GRPN 141107C00013500 C 11/07/14 13.5 0.00 0.03
GRPN 141107P00000500 P 11/07/14 0.5 0.00 0.03
GRPN 141107P00001000 P 11/07/14 1.0 0.00 0.03
GRPN 141107P00001500 P 11/07/14 1.5 0.00 0.03
GRPN 141107P00002000 P 11/07/14 2.0 0.00 0.03
GRPN 141107P00002500 P 11/07/14 2.5 0.00 0.05
GRPN 141107P00003000 P 11/07/14 3.0 0.00 0.04
GRPN 141107P00003500 P 11/07/14 3.5 0.00 0.12
GRPN 141107P00004000 P 11/07/14 4.0 0.00 0.16
GRPN 141107P00004500 P 11/07/14 4.5 0.02 0.22
GRPN 141107P00005000 P 11/07/14 5.0 0.04 0.21
GRPN 141107P00005500 P 11/07/14 5.5 0.18 0.22
GRPN 141107P00006000 P 11/07/14 6.0 0.35 0.39
GRPN 141107P00006500 P 11/07/14 6.5 0.61 0.67
GRPN 141107P00007000 P 11/07/14 7.0 0.96 1.13
GRPN 141107P00007500 P 11/07/14 7.5 1.32 1.57
GRPN 141107P00008000 P 11/07/14 8.0 1.77 1.99
GRPN 141107P00008500 P 11/07/14 8.5 2.18 2.58
GRPN 141107P00009000 P 11/07/14 9.0 2.67 3.05
GRPN 141107P00009500 P 11/07/14 9.5 3.15 3.55
GRPN 141107P00010000 P 11/07/14 10.0 3.60 4.05
GRPN 141107P00010500 P 11/07/14 10.5 4.15 4.55
GRPN 141107P00011000 P 11/07/14 11.0 4.60 5.00
GRPN 141107P00011500 P 11/07/14 11.5 5.05 5.55
GRPN 141107P00012000 P 11/07/14 12.0 5.45 6.05
GRPN 141107P00012500 P 11/07/14 12.5 6.10 6.40
GRPN 141107P00013000 P 11/07/14 13.0 6.45 7.15
GRPN 141107P00013500 P 11/07/14 13.5 7.10 7.60
GRPN 141114C00000500 C 11/14/14 0.5 5.40 5.95
GRPN 141114C00001000 C 11/14/14 1.0 4.90 5.40
GRPN 141114C00001500 C 11/14/14 1.5 4.45 4.90
GRPN 141114C00002000 C 11/14/14 2.0 4.05 4.35
GRPN 141114C00002500 C 11/14/14 2.5 3.55 3.90
GRPN 141114C00003000 C 11/14/14 3.0 3.05 3.40
GRPN 141114C00003500 C 11/14/14 3.5 2.62 2.90
GRPN 141114C00004000 C 11/14/14 4.0 2.02 2.41
GRPN 141114C00004500 C 11/14/14 4.5 1.61 1.86
GRPN 141114C00005000 C 11/14/14 5.0 1.27 1.40
GRPN 141114C00005500 C 11/14/14 5.5 0.77 1.00
GRPN 141114C00006000 C 11/14/14 6.0 0.55 0.65
GRPN 141114C00006500 C 11/14/14 6.5 0.28 0.43
GRPN 141114C00007000 C 11/14/14 7.0 0.18 0.23
GRPN 141114C00007500 C 11/14/14 7.5 0.12 0.15
GRPN 141114C00008000 C 11/14/14 8.0 0.04 0.12
GRPN 141114C00008500 C 11/14/14 8.5 0.01 0.12
GRPN 141114C00009000 C 11/14/14 9.0 0.00 0.10
GRPN 141114C00009500 C 11/14/14 9.5 0.00 0.18
GRPN 141114C00010000 C 11/14/14 10.0 0.00 0.17
GRPN 141114C00010500 C 11/14/14 10.5 0.00 0.17
GRPN 141114C00011000 C 11/14/14 11.0 0.00 0.16
GRPN 141114C00011500 C 11/14/14 11.5 0.00 0.13
GRPN 141114C00012000 C 11/14/14 12.0 0.00 0.08
GRPN 141114C00012500 C 11/14/14 12.5 0.00 0.05
GRPN 141114C00013000 C 11/14/14 13.0 0.00 0.07
GRPN 141114P00000500 P 11/14/14 0.5 0.00 0.03
GRPN 141114P00001000 P 11/14/14 1.0 0.00 0.03
GRPN 141114P00001500 P 11/14/14 1.5 0.00 0.03
GRPN 141114P00002000 P 11/14/14 2.0 0.00 0.04
GRPN 141114P00002500 P 11/14/14 2.5 0.00 0.04
GRPN 141114P00003000 P 11/14/14 3.0 0.00 0.07
GRPN 141114P00003500 P 11/14/14 3.5 0.00 0.13
GRPN 141114P00004000 P 11/14/14 4.0 0.00 0.21
GRPN 141114P00004500 P 11/14/14 4.5 0.03 0.25
GRPN 141114P00005000 P 11/14/14 5.0 0.08 0.17
GRPN 141114P00005500 P 11/14/14 5.5 0.19 0.23
GRPN 141114P00006000 P 11/14/14 6.0 0.37 0.47
GRPN 141114P00006500 P 11/14/14 6.5 0.55 0.80
GRPN 141114P00007000 P 11/14/14 7.0 0.91 1.16
GRPN 141114P00007500 P 11/14/14 7.5 1.33 1.54
GRPN 141114P00008000 P 11/14/14 8.0 1.78 1.99
GRPN 141114P00008500 P 11/14/14 8.5 2.18 2.59
GRPN 141114P00009000 P 11/14/14 9.0 2.68 3.05
GRPN 141114P00009500 P 11/14/14 9.5 3.15 3.55
GRPN 141114P00010000 P 11/14/14 10.0 3.65 4.00
GRPN 141114P00010500 P 11/14/14 10.5 4.10 4.50
GRPN 141114P00011000 P 11/14/14 11.0 4.60 5.00
GRPN 141114P00011500 P 11/14/14 11.5 5.05 5.45
GRPN 141114P00012000 P 11/14/14 12.0 5.55 5.95
GRPN 141114P00012500 P 11/14/14 12.5 6.05 6.50
GRPN 141114P00013000 P 11/14/14 13.0 6.55 7.00
GRPN 141122C00000500 C 11/22/14 0.5 5.45 5.95
GRPN 141122C00001000 C 11/22/14 1.0 5.00 5.35
GRPN 141122C00001500 C 11/22/14 1.5 4.55 4.90
GRPN 141122C00002000 C 11/22/14 2.0 3.95 4.35
GRPN 141122C00002500 C 11/22/14 2.5 3.55 3.90
GRPN 141122C00003000 C 11/22/14 3.0 3.00 3.40
GRPN 141122C00003500 C 11/22/14 3.5 2.50 2.90
GRPN 141122C00004000 C 11/22/14 4.0 2.03 2.42
GRPN 141122C00004500 C 11/22/14 4.5 1.55 1.87
GRPN 141122C00005000 C 11/22/14 5.0 1.19 1.42
GRPN 141122C00005500 C 11/22/14 5.5 0.88 1.03
GRPN 141122C00006000 C 11/22/14 6.0 0.58 0.66
GRPN 141122C00006500 C 11/22/14 6.5 0.35 0.39
GRPN 141122C00007000 C 11/22/14 7.0 0.20 0.23
GRPN 141122C00007500 C 11/22/14 7.5 0.10 0.16
GRPN 141122C00008000 C 11/22/14 8.0 0.06 0.09
GRPN 141122C00008500 C 11/22/14 8.5 0.02 0.10
GRPN 141122C00009000 C 11/22/14 9.0 0.01 0.05
GRPN 141122C00009500 C 11/22/14 9.5 0.00 0.10
GRPN 141122C00010000 C 11/22/14 10.0 0.00 0.11
GRPN 141122C00010500 C 11/22/14 10.5 0.00 0.10
GRPN 141122C00011000 C 11/22/14 11.0 0.00 0.12
GRPN 141122C00011500 C 11/22/14 11.5 0.00 0.11
GRPN 141122C00012000 C 11/22/14 12.0 0.00 0.07
GRPN 141122C00012500 C 11/22/14 12.5 0.00 0.06
GRPN 141122P00000500 P 11/22/14 0.5 0.00 0.03
GRPN 141122P00001000 P 11/22/14 1.0 0.00 0.03
GRPN 141122P00001500 P 11/22/14 1.5 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 0.03
GRPN 141122P00003000 P 11/22/14 3.0 0.00 0.09
GRPN 141122P00003500 P 11/22/14 3.5 0.00 0.14
GRPN 141122P00004000 P 11/22/14 4.0 0.02 0.15
GRPN 141122P00004500 P 11/22/14 4.5 0.02 0.18
GRPN 141122P00005000 P 11/22/14 5.0 0.05 0.23
GRPN 141122P00005500 P 11/22/14 5.5 0.23 0.25
GRPN 141122P00006000 P 11/22/14 6.0 0.41 0.43
GRPN 141122P00006500 P 11/22/14 6.5 0.63 0.80
GRPN 141122P00007000 P 11/22/14 7.0 0.98 1.13
GRPN 141122P00007500 P 11/22/14 7.5 1.33 1.54
GRPN 141122P00008000 P 11/22/14 8.0 1.79 2.00
GRPN 141122P00008500 P 11/22/14 8.5 2.19 2.46
GRPN 141122P00009000 P 11/22/14 9.0 2.74 3.05
GRPN 141122P00009500 P 11/22/14 9.5 3.15 3.50
GRPN 141122P00010000 P 11/22/14 10.0 3.60 4.05
GRPN 141122P00010500 P 11/22/14 10.5 4.15 4.50
GRPN 141122P00011000 P 11/22/14 11.0 4.65 5.05
GRPN 141122P00011500 P 11/22/14 11.5 5.10 5.60
GRPN 141122P00012000 P 11/22/14 12.0 5.65 6.10
GRPN 141122P00012500 P 11/22/14 12.5 6.00 6.55
GRPN 141128C00000500 C 11/28/14 0.5 5.50 5.90
GRPN 141128C00001000 C 11/28/14 1.0 4.95 5.35
GRPN 141128C00001500 C 11/28/14 1.5 4.50 4.85
GRPN 141128C00002000 C 11/28/14 2.0 3.95 4.35
GRPN 141128C00002500 C 11/28/14 2.5 3.50 3.90
GRPN 141128C00003000 C 11/28/14 3.0 3.00 3.40
GRPN 141128C00003500 C 11/28/14 3.5 2.50 2.90
GRPN 141128C00004000 C 11/28/14 4.0 2.02 2.42
GRPN 141128C00004500 C 11/28/14 4.5 1.63 1.88
GRPN 141128C00005000 C 11/28/14 5.0 1.19 1.44
GRPN 141128C00005500 C 11/28/14 5.5 0.86 1.05
GRPN 141128C00006000 C 11/28/14 6.0 0.57 0.71
GRPN 141128C00006500 C 11/28/14 6.5 0.33 0.44
GRPN 141128C00007000 C 11/28/14 7.0 0.21 0.28
GRPN 141128C00007500 C 11/28/14 7.5 0.11 0.19
GRPN 141128C00008000 C 11/28/14 8.0 0.02 0.19
GRPN 141128C00008500 C 11/28/14 8.5 0.04 0.21
GRPN 141128C00009000 C 11/28/14 9.0 0.02 0.24
GRPN 141128C00009500 C 11/28/14 9.5 0.01 0.18
GRPN 141128C00010000 C 11/28/14 10.0 0.00 0.17
GRPN 141128C00010500 C 11/28/14 10.5 0.00 0.24
GRPN 141128C00011000 C 11/28/14 11.0 0.00 0.20
GRPN 141128C00011500 C 11/28/14 11.5 0.00 0.19
GRPN 141128C00012000 C 11/28/14 12.0 0.00 0.14
GRPN 141128C00012500 C 11/28/14 12.5 0.00 0.09
GRPN 141128C00013000 C 11/28/14 13.0 0.00 0.08
GRPN 141128P00000500 P 11/28/14 0.5 0.00 0.03
GRPN 141128P00001000 P 11/28/14 1.0 0.00 0.03
GRPN 141128P00001500 P 11/28/14 1.5 0.00 0.03
GRPN 141128P00002000 P 11/28/14 2.0 0.00 0.03
GRPN 141128P00002500 P 11/28/14 2.5 0.00 0.04
GRPN 141128P00003000 P 11/28/14 3.0 0.00 0.09
GRPN 141128P00003500 P 11/28/14 3.5 0.00 0.20
GRPN 141128P00004000 P 11/28/14 4.0 0.02 0.25
GRPN 141128P00004500 P 11/28/14 4.5 0.02 0.25
GRPN 141128P00005000 P 11/28/14 5.0 0.09 0.22
GRPN 141128P00005500 P 11/28/14 5.5 0.19 0.38
GRPN 141128P00006000 P 11/28/14 6.0 0.36 0.56
GRPN 141128P00006500 P 11/28/14 6.5 0.63 0.77
GRPN 141128P00007000 P 11/28/14 7.0 0.97 1.13
GRPN 141128P00007500 P 11/28/14 7.5 1.35 1.55
GRPN 141128P00008000 P 11/28/14 8.0 1.80 2.05
GRPN 141128P00008500 P 11/28/14 8.5 2.20 2.60
GRPN 141128P00009000 P 11/28/14 9.0 2.70 3.05
GRPN 141128P00009500 P 11/28/14 9.5 3.10 3.50
GRPN 141128P00010000 P 11/28/14 10.0 3.60 4.05
GRPN 141128P00010500 P 11/28/14 10.5 4.10 4.55
GRPN 141128P00011000 P 11/28/14 11.0 4.65 5.05
GRPN 141128P00011500 P 11/28/14 11.5 5.10 5.60
GRPN 141128P00012000 P 11/28/14 12.0 5.60 5.85
GRPN 141128P00012500 P 11/28/14 12.5 6.05 6.50
GRPN 141128P00013000 P 11/28/14 13.0 6.65 7.10
GRPN 141205C00000500 C 12/05/14 0.5 5.20 6.15
GRPN 141205C00001000 C 12/05/14 1.0 4.70 5.70
GRPN 141205C00001500 C 12/05/14 1.5 4.20 5.20
GRPN 141205C00002000 C 12/05/14 2.0 3.80 4.60
GRPN 141205C00002500 C 12/05/14 2.5 3.30 4.10
GRPN 141205C00003000 C 12/05/14 3.0 2.85 3.60
GRPN 141205C00003500 C 12/05/14 3.5 2.50 2.83
GRPN 141205C00004000 C 12/05/14 4.0 1.99 2.47
GRPN 141205C00004500 C 12/05/14 4.5 1.51 2.01
GRPN 141205C00005000 C 12/05/14 5.0 1.07 1.57
GRPN 141205C00005500 C 12/05/14 5.5 0.91 1.20
GRPN 141205C00006000 C 12/05/14 6.0 0.58 0.79
GRPN 141205C00006500 C 12/05/14 6.5 0.34 0.52
GRPN 141205C00007000 C 12/05/14 7.0 0.19 0.36
GRPN 141205C00007500 C 12/05/14 7.5 0.11 0.25
GRPN 141205C00008000 C 12/05/14 8.0 0.01 0.18
GRPN 141205C00008500 C 12/05/14 8.5 0.00 0.20
GRPN 141205C00009000 C 12/05/14 9.0 0.00 0.20
GRPN 141205C00009500 C 12/05/14 9.5 0.00 0.20
GRPN 141205C00010000 C 12/05/14 10.0 0.00 0.15
GRPN 141205C00010500 C 12/05/14 10.5 0.00 0.20
GRPN 141205C00011000 C 12/05/14 11.0 0.00 0.20
GRPN 141205C00011500 C 12/05/14 11.5 0.00 0.20
GRPN 141205C00012000 C 12/05/14 12.0 0.00 0.16
GRPN 141205P00000500 P 12/05/14 0.5 0.00 0.03
GRPN 141205P00001000 P 12/05/14 1.0 0.00 0.04
GRPN 141205P00001500 P 12/05/14 1.5 0.00 0.04
GRPN 141205P00002000 P 12/05/14 2.0 0.00 0.04
GRPN 141205P00002500 P 12/05/14 2.5 0.00 0.05
GRPN 141205P00003000 P 12/05/14 3.0 0.00 0.11
GRPN 141205P00003500 P 12/05/14 3.5 0.00 0.18
GRPN 141205P00004000 P 12/05/14 4.0 0.00 0.19
GRPN 141205P00004500 P 12/05/14 4.5 0.01 0.21
GRPN 141205P00005000 P 12/05/14 5.0 0.10 0.24
GRPN 141205P00005500 P 12/05/14 5.5 0.19 0.40
GRPN 141205P00006000 P 12/05/14 6.0 0.36 0.58
GRPN 141205P00006500 P 12/05/14 6.5 0.62 0.88
GRPN 141205P00007000 P 12/05/14 7.0 0.98 1.27
GRPN 141205P00007500 P 12/05/14 7.5 1.27 1.74
GRPN 141205P00008000 P 12/05/14 8.0 1.69 2.15
GRPN 141205P00008500 P 12/05/14 8.5 2.08 2.58
GRPN 141205P00009000 P 12/05/14 9.0 2.51 3.25
GRPN 141205P00009500 P 12/05/14 9.5 2.99 3.75
GRPN 141205P00010000 P 12/05/14 10.0 3.45 4.25
GRPN 141205P00010500 P 12/05/14 10.5 3.95 4.75
GRPN 141205P00011000 P 12/05/14 11.0 4.45 5.25
GRPN 141205P00011500 P 12/05/14 11.5 4.95 5.75
GRPN 141205P00012000 P 12/05/14 12.0 5.40 6.30
GRPN 141220C00001000 C 12/20/14 1.0 4.95 5.35
GRPN 141220C00002000 C 12/20/14 2.0 4.00 4.40
GRPN 141220C00002500 C 12/20/14 2.5 3.30 4.10
GRPN 141220C00003000 C 12/20/14 3.0 3.00 3.40
GRPN 141220C00004000 C 12/20/14 4.0 2.04 2.44
GRPN 141220C00005000 C 12/20/14 5.0 1.30 1.48
GRPN 141220C00006000 C 12/20/14 6.0 0.66 0.75
GRPN 141220C00007000 C 12/20/14 7.0 0.25 0.34
GRPN 141220C00008000 C 12/20/14 8.0 0.12 0.13
GRPN 141220C00009000 C 12/20/14 9.0 0.03 0.10
GRPN 141220C00010000 C 12/20/14 10.0 0.01 0.10
GRPN 141220C00011000 C 12/20/14 11.0 0.00 0.17
GRPN 141220C00012000 C 12/20/14 12.0 0.00 0.16
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 0.09
GRPN 141220P00003000 P 12/20/14 3.0 0.00 0.14
GRPN 141220P00004000 P 12/20/14 4.0 0.03 0.08
GRPN 141220P00005000 P 12/20/14 5.0 0.14 0.19
GRPN 141220P00006000 P 12/20/14 6.0 0.47 0.51
GRPN 141220P00007000 P 12/20/14 7.0 1.05 1.19
GRPN 141220P00008000 P 12/20/14 8.0 1.84 2.05
GRPN 141220P00009000 P 12/20/14 9.0 2.70 2.98
GRPN 141220P00010000 P 12/20/14 10.0 3.70 4.10
GRPN 141220P00011000 P 12/20/14 11.0 4.60 5.05
GRPN 141220P00012000 P 12/20/14 12.0 5.55 5.85
GRPN 150117C00000500 C 01/17/15 0.5 5.40 5.90
GRPN 150117C00001000 C 01/17/15 1.0 5.00 5.35
GRPN 150117C00001500 C 01/17/15 1.5 4.50 4.85
GRPN 150117C00002000 C 01/17/15 2.0 4.00 4.40
GRPN 150117C00002500 C 01/17/15 2.5 3.50 3.90
GRPN 150117C00003000 C 01/17/15 3.0 3.00 3.40
GRPN 150117C00003500 C 01/17/15 3.5 2.52 2.92
GRPN 150117C00004000 C 01/17/15 4.0 2.06 2.33
GRPN 150117C00004500 C 01/17/15 4.5 1.68 1.93
GRPN 150117C00005000 C 01/17/15 5.0 1.35 1.52
GRPN 150117C00005500 C 01/17/15 5.5 1.01 1.16
GRPN 150117C00006000 C 01/17/15 6.0 0.73 0.90
GRPN 150117C00007000 C 01/17/15 7.0 0.35 0.38
GRPN 150117C00008000 C 01/17/15 8.0 0.16 0.18
GRPN 150117C00009000 C 01/17/15 9.0 0.08 0.14
GRPN 150117C00010000 C 01/17/15 10.0 0.03 0.08
GRPN 150117C00011000 C 01/17/15 11.0 0.01 0.14
GRPN 150117C00012000 C 01/17/15 12.0 0.00 0.05
GRPN 150117C00014000 C 01/17/15 14.0 0.00 0.16
GRPN 150117C00015000 C 01/17/15 15.0 0.00 0.01
GRPN 150117C00017000 C 01/17/15 17.0 0.00 0.10
GRPN 150117C00020000 C 01/17/15 20.0 0.00 0.06
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 0.06
GRPN 150117P00002500 P 01/17/15 2.5 0.00 0.04
GRPN 150117P00003000 P 01/17/15 3.0 0.01 0.18
GRPN 150117P00003500 P 01/17/15 3.5 0.02 0.21
GRPN 150117P00004000 P 01/17/15 4.0 0.05 0.24
GRPN 150117P00004500 P 01/17/15 4.5 0.05 0.26
GRPN 150117P00005000 P 01/17/15 5.0 0.17 0.24
GRPN 150117P00005500 P 01/17/15 5.5 0.33 0.36
GRPN 150117P00006000 P 01/17/15 6.0 0.53 0.58
GRPN 150117P00007000 P 01/17/15 7.0 1.14 1.22
GRPN 150117P00008000 P 01/17/15 8.0 1.88 2.10
GRPN 150117P00009000 P 01/17/15 9.0 2.75 3.10
GRPN 150117P00010000 P 01/17/15 10.0 3.70 4.10
GRPN 150117P00011000 P 01/17/15 11.0 4.65 5.05
GRPN 150117P00012000 P 01/17/15 12.0 5.70 5.90
GRPN 150117P00014000 P 01/17/15 14.0 7.45 8.15
GRPN 150117P00015000 P 01/17/15 15.0 8.50 9.10
GRPN 150117P00017000 P 01/17/15 17.0 10.40 11.20
GRPN 150117P00020000 P 01/17/15 20.0 13.45 13.90
GRPN 150117P00022000 P 01/17/15 22.0 15.45 16.15
GRPN 150417C00001000 C 04/17/15 1.0 4.80 5.60
GRPN 150417C00002000 C 04/17/15 2.0 3.95 4.40
GRPN 150417C00002500 C 04/17/15 2.5 3.30 4.10
GRPN 150417C00003000 C 04/17/15 3.0 3.05 3.45
GRPN 150417C00004000 C 04/17/15 4.0 2.05 2.57
GRPN 150417C00005000 C 04/17/15 5.0 1.39 1.81
GRPN 150417C00006000 C 04/17/15 6.0 1.00 1.13
GRPN 150417C00007000 C 04/17/15 7.0 0.61 0.70
GRPN 150417C00008000 C 04/17/15 8.0 0.41 0.53
GRPN 150417C00009000 C 04/17/15 9.0 0.13 0.25
GRPN 150417C00010000 C 04/17/15 10.0 0.05 0.30
GRPN 150417C00011000 C 04/17/15 11.0 0.02 0.25
GRPN 150417C00012000 C 04/17/15 12.0 0.00 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 0.14
GRPN 150417P00002500 P 04/17/15 2.5 0.00 0.15
GRPN 150417P00003000 P 04/17/15 3.0 0.00 0.25
GRPN 150417P00004000 P 04/17/15 4.0 0.05 0.20
GRPN 150417P00005000 P 04/17/15 5.0 0.33 0.43
GRPN 150417P00006000 P 04/17/15 6.0 0.75 1.00
GRPN 150417P00007000 P 04/17/15 7.0 1.31 1.57
GRPN 150417P00008000 P 04/17/15 8.0 2.00 2.41
GRPN 150417P00009000 P 04/17/15 9.0 2.85 3.25
GRPN 150417P00010000 P 04/17/15 10.0 3.80 4.20
GRPN 150417P00011000 P 04/17/15 11.0 4.70 5.15
GRPN 150417P00012000 P 04/17/15 12.0 5.50 6.15
GRPN 150417P00014000 P 04/17/15 14.0 7.40 8.30
GRPN 160115C00002500 C 01/15/16 2.5 3.10 4.60
GRPN 160115C00003000 C 01/15/16 3.0 3.10 3.60
GRPN 160115C00005000 C 01/15/16 5.0 2.05 2.17
GRPN 160115C00008000 C 01/15/16 8.0 0.92 1.00
GRPN 160115C00010000 C 01/15/16 10.0 0.50 0.62
GRPN 160115C00012000 C 01/15/16 12.0 0.30 0.64
GRPN 160115C00015000 C 01/15/16 15.0 0.10 0.40
GRPN 160115C00017000 C 01/15/16 17.0 0.10 0.50
GRPN 160115C00020000 C 01/15/16 20.0 0.00 0.50
GRPN 160115C00022000 C 01/15/16 22.0 0.00 0.20
GRPN 160115P00002500 P 01/15/16 2.5 0.00 0.50
GRPN 160115P00003000 P 01/15/16 3.0 0.20 0.55
GRPN 160115P00005000 P 01/15/16 5.0 0.80 0.88
GRPN 160115P00008000 P 01/15/16 8.0 2.20 2.82
GRPN 160115P00010000 P 01/15/16 10.0 4.20 4.40
GRPN 160115P00012000 P 01/15/16 12.0 5.45 6.30
GRPN 160115P00015000 P 01/15/16 15.0 8.50 9.05
GRPN 160115P00017000 P 01/15/16 17.0 10.05 11.85
GRPN 160115P00020000 P 01/15/16 20.0 13.10 14.65
GRPN 160115P00022000 P 01/15/16 22.0 15.15 16.60
GRPN 170120C00002500 C 01/20/17 2.5 1.60 6.50
GRPN 170120C00003000 C 01/20/17 3.0 2.89 4.10
GRPN 170120C00005000 C 01/20/17 5.0 2.25 2.96
GRPN 170120C00007000 C 01/20/17 7.0 1.60 2.10
GRPN 170120C00010000 C 01/20/17 10.0 0.85 1.35
GRPN 170120C00012000 C 01/20/17 12.0 0.32 1.21
GRPN 170120P00002500 P 01/20/17 2.5 0.00 0.62
GRPN 170120P00003000 P 01/20/17 3.0 0.16 0.78
GRPN 170120P00005000 P 01/20/17 5.0 0.75 1.50
GRPN 170120P00007000 P 01/20/17 7.0 1.98 2.75
GRPN 170120P00010000 P 01/20/17 10.0 4.05 5.40
GRPN 170120P00012000 P 01/20/17 12.0 5.50 7.25

OPRA data is delayed 15 minutes.