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 Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 150130C00000500 C 01/30/15 0.5 6.45 6.70
GRPN 150130C00001000 C 01/30/15 1.0 5.95 6.20
GRPN 150130C00001500 C 01/30/15 1.5 5.45 5.70
GRPN 150130C00002000 C 01/30/15 2.0 4.95 5.20
GRPN 150130C00002500 C 01/30/15 2.5 4.45 4.70
GRPN 150130C00003000 C 01/30/15 3.0 3.95 4.20
GRPN 150130C00003500 C 01/30/15 3.5 3.45 3.70
GRPN 150130C00004000 C 01/30/15 4.0 2.98 3.20
GRPN 150130C00004500 C 01/30/15 4.5 2.49 2.71
GRPN 150130C00005000 C 01/30/15 5.0 1.98 2.18
GRPN 150130C00005500 C 01/30/15 5.5 1.49 1.70
GRPN 150130C00006000 C 01/30/15 6.0 0.99 1.17
GRPN 150130C00006500 C 01/30/15 6.5 0.56 0.68
GRPN 150130C00007000 C 01/30/15 7.0 0.16 0.19
GRPN 150130C00007500 C 01/30/15 7.5 0.02 0.05
GRPN 150130C00008000 C 01/30/15 8.0 0.00 0.03
GRPN 150130C00008500 C 01/30/15 8.5 0.00 0.05
GRPN 150130C00009000 C 01/30/15 9.0 0.00 0.05
GRPN 150130C00009500 C 01/30/15 9.5 0.00 0.04
GRPN 150130C00010000 C 01/30/15 10.0 0.00 0.03
GRPN 150130C00010500 C 01/30/15 10.5 0.00 0.03
GRPN 150130C00011000 C 01/30/15 11.0 0.00 0.03
GRPN 150130C00011500 C 01/30/15 11.5 0.00 0.03
GRPN 150130C00012000 C 01/30/15 12.0 0.00 0.03
GRPN 150130C00012500 C 01/30/15 12.5 0.00 0.03
GRPN 150130C00013000 C 01/30/15 13.0 0.00 0.03
GRPN 150130C00013500 C 01/30/15 13.5 0.00 0.03
GRPN 150130C00014000 C 01/30/15 14.0 0.00 0.03
GRPN 150130C00014500 C 01/30/15 14.5 0.00 0.03
GRPN 150130C00015000 C 01/30/15 15.0 0.00 0.03
GRPN 150130P00000500 P 01/30/15 0.5 0.00 0.03
GRPN 150130P00001000 P 01/30/15 1.0 0.00 0.03
GRPN 150130P00001500 P 01/30/15 1.5 0.00 0.03
GRPN 150130P00002000 P 01/30/15 2.0 0.00 0.03
GRPN 150130P00002500 P 01/30/15 2.5 0.00 0.03
GRPN 150130P00003000 P 01/30/15 3.0 0.00 0.03
GRPN 150130P00003500 P 01/30/15 3.5 0.00 0.03
GRPN 150130P00004000 P 01/30/15 4.0 0.00 0.03
GRPN 150130P00004500 P 01/30/15 4.5 0.00 0.03
GRPN 150130P00005000 P 01/30/15 5.0 0.00 0.03
GRPN 150130P00005500 P 01/30/15 5.5 0.00 0.06
GRPN 150130P00006000 P 01/30/15 6.0 0.00 0.01
GRPN 150130P00006500 P 01/30/15 6.5 0.00 0.06
GRPN 150130P00007000 P 01/30/15 7.0 0.09 0.11
GRPN 150130P00007500 P 01/30/15 7.5 0.39 0.53
GRPN 150130P00008000 P 01/30/15 8.0 0.84 1.02
GRPN 150130P00008500 P 01/30/15 8.5 1.33 1.52
GRPN 150130P00009000 P 01/30/15 9.0 1.81 2.02
GRPN 150130P00009500 P 01/30/15 9.5 2.25 2.52
GRPN 150130P00010000 P 01/30/15 10.0 2.80 3.05
GRPN 150130P00010500 P 01/30/15 10.5 3.30 3.55
GRPN 150130P00011000 P 01/30/15 11.0 3.80 4.05
GRPN 150130P00011500 P 01/30/15 11.5 4.30 4.55
GRPN 150130P00012000 P 01/30/15 12.0 4.80 5.05
GRPN 150130P00012500 P 01/30/15 12.5 5.30 5.55
GRPN 150130P00013000 P 01/30/15 13.0 5.80 6.05
GRPN 150130P00013500 P 01/30/15 13.5 6.30 6.55
GRPN 150130P00014000 P 01/30/15 14.0 6.80 7.05
GRPN 150130P00014500 P 01/30/15 14.5 7.30 7.55
GRPN 150130P00015000 P 01/30/15 15.0 7.60 8.15
GRPN 150206C00001000 C 02/06/15 1.0 5.95 6.20
GRPN 150206C00001500 C 02/06/15 1.5 5.45 5.70
GRPN 150206C00002000 C 02/06/15 2.0 4.95 5.20
GRPN 150206C00002500 C 02/06/15 2.5 4.45 4.70
GRPN 150206C00003000 C 02/06/15 3.0 3.95 4.20
GRPN 150206C00003500 C 02/06/15 3.5 3.45 3.70
GRPN 150206C00004000 C 02/06/15 4.0 2.98 3.20
GRPN 150206C00004500 C 02/06/15 4.5 2.48 2.74
GRPN 150206C00005000 C 02/06/15 5.0 2.00 2.21
GRPN 150206C00005500 C 02/06/15 5.5 1.50 1.67
GRPN 150206C00006000 C 02/06/15 6.0 1.02 1.19
GRPN 150206C00006500 C 02/06/15 6.5 0.60 0.73
GRPN 150206C00007000 C 02/06/15 7.0 0.26 0.29
GRPN 150206C00007500 C 02/06/15 7.5 0.08 0.10
GRPN 150206C00008000 C 02/06/15 8.0 0.01 0.05
GRPN 150206C00008500 C 02/06/15 8.5 0.00 0.06
GRPN 150206C00009000 C 02/06/15 9.0 0.00 0.04
GRPN 150206C00009500 C 02/06/15 9.5 0.00 0.06
GRPN 150206C00010000 C 02/06/15 10.0 0.00 0.06
GRPN 150206C00010500 C 02/06/15 10.5 0.00 0.05
GRPN 150206C00011000 C 02/06/15 11.0 0.00 0.06
GRPN 150206C00011500 C 02/06/15 11.5 0.00 0.03
GRPN 150206C00012000 C 02/06/15 12.0 0.00 0.03
GRPN 150206C00012500 C 02/06/15 12.5 0.00 0.03
GRPN 150206C00013000 C 02/06/15 13.0 0.00 0.03
GRPN 150206C00013500 C 02/06/15 13.5 0.00 0.03
GRPN 150206C00014000 C 02/06/15 14.0 0.00 0.03
GRPN 150206C00014500 C 02/06/15 14.5 0.00 0.03
GRPN 150206C00015000 C 02/06/15 15.0 0.00 0.03
GRPN 150206C00015500 C 02/06/15 15.5 0.00 0.03
GRPN 150206P00001000 P 02/06/15 1.0 0.00 0.03
GRPN 150206P00001500 P 02/06/15 1.5 0.00 0.03
GRPN 150206P00002000 P 02/06/15 2.0 0.00 0.03
GRPN 150206P00002500 P 02/06/15 2.5 0.00 0.03
GRPN 150206P00003000 P 02/06/15 3.0 0.00 0.03
GRPN 150206P00003500 P 02/06/15 3.5 0.00 0.03
GRPN 150206P00004000 P 02/06/15 4.0 0.00 0.03
GRPN 150206P00004500 P 02/06/15 4.5 0.00 0.05
GRPN 150206P00005000 P 02/06/15 5.0 0.00 0.07
GRPN 150206P00005500 P 02/06/15 5.5 0.00 0.07
GRPN 150206P00006000 P 02/06/15 6.0 0.00 0.08
GRPN 150206P00006500 P 02/06/15 6.5 0.04 0.06
GRPN 150206P00007000 P 02/06/15 7.0 0.17 0.20
GRPN 150206P00007500 P 02/06/15 7.5 0.49 0.54
GRPN 150206P00008000 P 02/06/15 8.0 0.86 1.05
GRPN 150206P00008500 P 02/06/15 8.5 1.34 1.53
GRPN 150206P00009000 P 02/06/15 9.0 1.76 2.04
GRPN 150206P00009500 P 02/06/15 9.5 2.33 2.52
GRPN 150206P00010000 P 02/06/15 10.0 2.79 3.05
GRPN 150206P00010500 P 02/06/15 10.5 3.30 3.55
GRPN 150206P00011000 P 02/06/15 11.0 3.80 4.05
GRPN 150206P00011500 P 02/06/15 11.5 4.30 4.55
GRPN 150206P00012000 P 02/06/15 12.0 4.80 5.05
GRPN 150206P00012500 P 02/06/15 12.5 5.30 5.55
GRPN 150206P00013000 P 02/06/15 13.0 5.80 6.05
GRPN 150206P00013500 P 02/06/15 13.5 6.30 6.55
GRPN 150206P00014000 P 02/06/15 14.0 6.80 7.05
GRPN 150206P00014500 P 02/06/15 14.5 7.30 7.55
GRPN 150206P00015000 P 02/06/15 15.0 7.60 8.20
GRPN 150206P00015500 P 02/06/15 15.5 8.05 8.75
GRPN 150213C00001000 C 02/13/15 1.0 5.95 6.20
GRPN 150213C00001500 C 02/13/15 1.5 5.45 5.70
GRPN 150213C00002000 C 02/13/15 2.0 4.95 5.20
GRPN 150213C00002500 C 02/13/15 2.5 4.40 4.70
GRPN 150213C00003000 C 02/13/15 3.0 3.95 4.20
GRPN 150213C00003500 C 02/13/15 3.5 3.45 3.70
GRPN 150213C00004000 C 02/13/15 4.0 2.98 3.20
GRPN 150213C00004500 C 02/13/15 4.5 2.51 2.74
GRPN 150213C00005000 C 02/13/15 5.0 2.03 2.22
GRPN 150213C00005500 C 02/13/15 5.5 1.59 1.75
GRPN 150213C00006000 C 02/13/15 6.0 1.16 1.27
GRPN 150213C00006500 C 02/13/15 6.5 0.80 0.91
GRPN 150213C00007000 C 02/13/15 7.0 0.56 0.62
GRPN 150213C00007500 C 02/13/15 7.5 0.35 0.40
GRPN 150213C00008000 C 02/13/15 8.0 0.21 0.22
GRPN 150213C00008500 C 02/13/15 8.5 0.11 0.15
GRPN 150213C00009000 C 02/13/15 9.0 0.06 0.10
GRPN 150213C00009500 C 02/13/15 9.5 0.01 0.09
GRPN 150213C00010000 C 02/13/15 10.0 0.01 0.07
GRPN 150213C00010500 C 02/13/15 10.5 0.00 0.06
GRPN 150213C00011000 C 02/13/15 11.0 0.00 0.06
GRPN 150213C00011500 C 02/13/15 11.5 0.00 0.06
GRPN 150213C00012000 C 02/13/15 12.0 0.00 0.06
GRPN 150213C00012500 C 02/13/15 12.5 0.00 0.06
GRPN 150213C00013000 C 02/13/15 13.0 0.00 0.06
GRPN 150213C00013500 C 02/13/15 13.5 0.00 0.06
GRPN 150213C00014000 C 02/13/15 14.0 0.00 0.06
GRPN 150213C00014500 C 02/13/15 14.5 0.00 0.04
GRPN 150213C00015000 C 02/13/15 15.0 0.00 0.04
GRPN 150213C00015500 C 02/13/15 15.5 0.00 0.03
GRPN 150213P00001000 P 02/13/15 1.0 0.00 0.03
GRPN 150213P00001500 P 02/13/15 1.5 0.00 0.03
GRPN 150213P00002000 P 02/13/15 2.0 0.00 0.03
GRPN 150213P00002500 P 02/13/15 2.5 0.00 0.03
GRPN 150213P00003000 P 02/13/15 3.0 0.00 0.03
GRPN 150213P00003500 P 02/13/15 3.5 0.00 0.05
GRPN 150213P00004000 P 02/13/15 4.0 0.00 0.06
GRPN 150213P00004500 P 02/13/15 4.5 0.00 0.07
GRPN 150213P00005000 P 02/13/15 5.0 0.01 0.09
GRPN 150213P00005500 P 02/13/15 5.5 0.05 0.14
GRPN 150213P00006000 P 02/13/15 6.0 0.14 0.19
GRPN 150213P00006500 P 02/13/15 6.5 0.28 0.33
GRPN 150213P00007000 P 02/13/15 7.0 0.49 0.53
GRPN 150213P00007500 P 02/13/15 7.5 0.76 0.82
GRPN 150213P00008000 P 02/13/15 8.0 1.08 1.18
GRPN 150213P00008500 P 02/13/15 8.5 1.46 1.58
GRPN 150213P00009000 P 02/13/15 9.0 1.91 2.09
GRPN 150213P00009500 P 02/13/15 9.5 2.37 2.56
GRPN 150213P00010000 P 02/13/15 10.0 2.85 3.05
GRPN 150213P00010500 P 02/13/15 10.5 3.30 3.55
GRPN 150213P00011000 P 02/13/15 11.0 3.80 4.05
GRPN 150213P00011500 P 02/13/15 11.5 4.30 4.55
GRPN 150213P00012000 P 02/13/15 12.0 4.80 5.05
GRPN 150213P00012500 P 02/13/15 12.5 5.30 5.55
GRPN 150213P00013000 P 02/13/15 13.0 5.80 6.05
GRPN 150213P00013500 P 02/13/15 13.5 6.30 6.55
GRPN 150213P00014000 P 02/13/15 14.0 6.80 7.05
GRPN 150213P00014500 P 02/13/15 14.5 7.30 7.55
GRPN 150213P00015000 P 02/13/15 15.0 7.65 8.05
GRPN 150213P00015500 P 02/13/15 15.5 8.05 8.80
GRPN 150220C00000500 C 02/20/15 0.5 6.45 6.70
GRPN 150220C00001000 C 02/20/15 1.0 5.90 6.20
GRPN 150220C00001500 C 02/20/15 1.5 5.45 5.75
GRPN 150220C00002000 C 02/20/15 2.0 4.95 5.25
GRPN 150220C00002500 C 02/20/15 2.5 4.45 4.75
GRPN 150220C00003000 C 02/20/15 3.0 4.00 4.20
GRPN 150220C00003500 C 02/20/15 3.5 3.50 3.70
GRPN 150220C00004000 C 02/20/15 4.0 3.00 3.20
GRPN 150220C00004500 C 02/20/15 4.5 2.52 2.71
GRPN 150220C00005000 C 02/20/15 5.0 2.05 2.22
GRPN 150220C00005500 C 02/20/15 5.5 1.60 1.77
GRPN 150220C00006000 C 02/20/15 6.0 1.25 1.33
GRPN 150220C00006500 C 02/20/15 6.5 0.89 1.01
GRPN 150220C00007000 C 02/20/15 7.0 0.60 0.65
GRPN 150220C00007500 C 02/20/15 7.5 0.40 0.43
GRPN 150220C00008000 C 02/20/15 8.0 0.25 0.27
GRPN 150220C00008500 C 02/20/15 8.5 0.15 0.16
GRPN 150220C00009000 C 02/20/15 9.0 0.08 0.12
GRPN 150220C00009500 C 02/20/15 9.5 0.03 0.10
GRPN 150220C00010000 C 02/20/15 10.0 0.01 0.08
GRPN 150220C00010500 C 02/20/15 10.5 0.01 0.06
GRPN 150220C00011000 C 02/20/15 11.0 0.00 0.06
GRPN 150220C00011500 C 02/20/15 11.5 0.00 0.05
GRPN 150220C00012000 C 02/20/15 12.0 0.00 0.05
GRPN 150220C00012500 C 02/20/15 12.5 0.00 0.05
GRPN 150220C00013000 C 02/20/15 13.0 0.00 0.05
GRPN 150220C00013500 C 02/20/15 13.5 0.00 0.05
GRPN 150220C00014000 C 02/20/15 14.0 0.00 0.05
GRPN 150220P00000500 P 02/20/15 0.5 0.00 0.03
GRPN 150220P00001000 P 02/20/15 1.0 0.00 0.03
GRPN 150220P00001500 P 02/20/15 1.5 0.00 0.03
GRPN 150220P00002000 P 02/20/15 2.0 0.00 0.03
GRPN 150220P00002500 P 02/20/15 2.5 0.00 0.03
GRPN 150220P00003000 P 02/20/15 3.0 0.00 0.03
GRPN 150220P00003500 P 02/20/15 3.5 0.00 0.05
GRPN 150220P00004000 P 02/20/15 4.0 0.00 0.06
GRPN 150220P00004500 P 02/20/15 4.5 0.00 0.07
GRPN 150220P00005000 P 02/20/15 5.0 0.02 0.10
GRPN 150220P00005500 P 02/20/15 5.5 0.06 0.15
GRPN 150220P00006000 P 02/20/15 6.0 0.17 0.20
GRPN 150220P00006500 P 02/20/15 6.5 0.31 0.35
GRPN 150220P00007000 P 02/20/15 7.0 0.52 0.56
GRPN 150220P00007500 P 02/20/15 7.5 0.81 0.86
GRPN 150220P00008000 P 02/20/15 8.0 1.15 1.20
GRPN 150220P00008500 P 02/20/15 8.5 1.50 1.60
GRPN 150220P00009000 P 02/20/15 9.0 1.92 2.10
GRPN 150220P00009500 P 02/20/15 9.5 2.37 2.58
GRPN 150220P00010000 P 02/20/15 10.0 2.85 3.05
GRPN 150220P00010500 P 02/20/15 10.5 3.30 3.55
GRPN 150220P00011000 P 02/20/15 11.0 3.80 4.05
GRPN 150220P00011500 P 02/20/15 11.5 4.30 4.55
GRPN 150220P00012000 P 02/20/15 12.0 4.80 5.05
GRPN 150220P00012500 P 02/20/15 12.5 5.30 5.55
GRPN 150220P00013000 P 02/20/15 13.0 5.80 6.05
GRPN 150220P00013500 P 02/20/15 13.5 6.30 6.55
GRPN 150220P00014000 P 02/20/15 14.0 6.80 7.05
GRPN 150227C00001000 C 02/27/15 1.0 5.95 6.25
GRPN 150227C00001500 C 02/27/15 1.5 5.45 5.75
GRPN 150227C00002000 C 02/27/15 2.0 4.95 5.25
GRPN 150227C00002500 C 02/27/15 2.5 4.45 4.70
GRPN 150227C00003000 C 02/27/15 3.0 4.00 4.20
GRPN 150227C00003500 C 02/27/15 3.5 3.50 3.70
GRPN 150227C00004000 C 02/27/15 4.0 3.00 3.20
GRPN 150227C00004500 C 02/27/15 4.5 2.53 2.81
GRPN 150227C00005000 C 02/27/15 5.0 2.06 2.24
GRPN 150227C00005500 C 02/27/15 5.5 1.61 1.79
GRPN 150227C00006000 C 02/27/15 6.0 1.20 1.39
GRPN 150227C00006500 C 02/27/15 6.5 0.86 1.02
GRPN 150227C00007000 C 02/27/15 7.0 0.59 0.71
GRPN 150227C00007500 C 02/27/15 7.5 0.41 0.46
GRPN 150227C00008000 C 02/27/15 8.0 0.27 0.31
GRPN 150227C00008500 C 02/27/15 8.5 0.15 0.20
GRPN 150227C00009000 C 02/27/15 9.0 0.07 0.17
GRPN 150227C00009500 C 02/27/15 9.5 0.03 0.12
GRPN 150227C00010000 C 02/27/15 10.0 0.01 0.09
GRPN 150227C00010500 C 02/27/15 10.5 0.01 0.07
GRPN 150227C00011000 C 02/27/15 11.0 0.00 0.06
GRPN 150227C00011500 C 02/27/15 11.5 0.00 0.06
GRPN 150227C00012000 C 02/27/15 12.0 0.00 0.06
GRPN 150227C00012500 C 02/27/15 12.5 0.00 0.06
GRPN 150227C00013000 C 02/27/15 13.0 0.00 0.06
GRPN 150227C00013500 C 02/27/15 13.5 0.00 0.06
GRPN 150227C00014000 C 02/27/15 14.0 0.00 0.06
GRPN 150227C00014500 C 02/27/15 14.5 0.00 0.06
GRPN 150227C00015000 C 02/27/15 15.0 0.00 0.06
GRPN 150227C00015500 C 02/27/15 15.5 0.00 0.06
GRPN 150227P00001000 P 02/27/15 1.0 0.00 0.03
GRPN 150227P00001500 P 02/27/15 1.5 0.00 0.03
GRPN 150227P00002000 P 02/27/15 2.0 0.00 0.03
GRPN 150227P00002500 P 02/27/15 2.5 0.00 0.03
GRPN 150227P00003000 P 02/27/15 3.0 0.00 0.05
GRPN 150227P00003500 P 02/27/15 3.5 0.00 0.06
GRPN 150227P00004000 P 02/27/15 4.0 0.00 0.06
GRPN 150227P00004500 P 02/27/15 4.5 0.01 0.08
GRPN 150227P00005000 P 02/27/15 5.0 0.02 0.11
GRPN 150227P00005500 P 02/27/15 5.5 0.06 0.17
GRPN 150227P00006000 P 02/27/15 6.0 0.16 0.27
GRPN 150227P00006500 P 02/27/15 6.5 0.28 0.40
GRPN 150227P00007000 P 02/27/15 7.0 0.50 0.60
GRPN 150227P00007500 P 02/27/15 7.5 0.77 0.88
GRPN 150227P00008000 P 02/27/15 8.0 1.11 1.28
GRPN 150227P00008500 P 02/27/15 8.5 1.50 1.69
GRPN 150227P00009000 P 02/27/15 9.0 1.93 2.12
GRPN 150227P00009500 P 02/27/15 9.5 2.39 2.59
GRPN 150227P00010000 P 02/27/15 10.0 2.86 3.05
GRPN 150227P00010500 P 02/27/15 10.5 3.35 3.55
GRPN 150227P00011000 P 02/27/15 11.0 3.80 4.05
GRPN 150227P00011500 P 02/27/15 11.5 4.30 4.55
GRPN 150227P00012000 P 02/27/15 12.0 4.80 5.05
GRPN 150227P00012500 P 02/27/15 12.5 5.30 5.55
GRPN 150227P00013000 P 02/27/15 13.0 5.80 6.05
GRPN 150227P00013500 P 02/27/15 13.5 6.30 6.55
GRPN 150227P00014000 P 02/27/15 14.0 6.80 7.05
GRPN 150227P00014500 P 02/27/15 14.5 7.30 7.55
GRPN 150227P00015000 P 02/27/15 15.0 7.80 8.05
GRPN 150227P00015500 P 02/27/15 15.5 8.10 8.55
GRPN 150306C00000500 C 03/06/15 0.5 6.40 6.75
GRPN 150306C00001000 C 03/06/15 1.0 5.90 6.25
GRPN 150306C00001500 C 03/06/15 1.5 5.40 5.75
GRPN 150306C00002000 C 03/06/15 2.0 4.90 5.25
GRPN 150306C00002500 C 03/06/15 2.5 4.50 4.70
GRPN 150306C00003000 C 03/06/15 3.0 4.00 4.20
GRPN 150306C00003500 C 03/06/15 3.5 3.50 3.70
GRPN 150306C00004000 C 03/06/15 4.0 3.00 3.25
GRPN 150306C00004500 C 03/06/15 4.5 2.52 2.83
GRPN 150306C00005000 C 03/06/15 5.0 2.05 2.26
GRPN 150306C00005500 C 03/06/15 5.5 1.63 1.81
GRPN 150306C00006000 C 03/06/15 6.0 1.23 1.41
GRPN 150306C00006500 C 03/06/15 6.5 0.89 1.06
GRPN 150306C00007000 C 03/06/15 7.0 0.61 0.74
GRPN 150306C00007500 C 03/06/15 7.5 0.43 0.49
GRPN 150306C00008000 C 03/06/15 8.0 0.27 0.34
GRPN 150306C00008500 C 03/06/15 8.5 0.17 0.22
GRPN 150306C00009000 C 03/06/15 9.0 0.08 0.18
GRPN 150306C00009500 C 03/06/15 9.5 0.04 0.13
GRPN 150306C00010000 C 03/06/15 10.0 0.02 0.10
GRPN 150306C00010500 C 03/06/15 10.5 0.01 0.08
GRPN 150306C00011000 C 03/06/15 11.0 0.01 0.07
GRPN 150306C00011500 C 03/06/15 11.5 0.00 0.06
GRPN 150306C00012000 C 03/06/15 12.0 0.00 0.06
GRPN 150306C00012500 C 03/06/15 12.5 0.00 0.06
GRPN 150306C00013000 C 03/06/15 13.0 0.00 0.06
GRPN 150306C00013500 C 03/06/15 13.5 0.00 0.06
GRPN 150306C00014000 C 03/06/15 14.0 0.00 0.06
GRPN 150306P00000500 P 03/06/15 0.5 0.00 0.03
GRPN 150306P00001000 P 03/06/15 1.0 0.00 0.03
GRPN 150306P00001500 P 03/06/15 1.5 0.00 0.03
GRPN 150306P00002000 P 03/06/15 2.0 0.00 0.03
GRPN 150306P00002500 P 03/06/15 2.5 0.00 0.03
GRPN 150306P00003000 P 03/06/15 3.0 0.00 0.05
GRPN 150306P00003500 P 03/06/15 3.5 0.00 0.06
GRPN 150306P00004000 P 03/06/15 4.0 0.00 0.07
GRPN 150306P00004500 P 03/06/15 4.5 0.01 0.09
GRPN 150306P00005000 P 03/06/15 5.0 0.03 0.13
GRPN 150306P00005500 P 03/06/15 5.5 0.08 0.19
GRPN 150306P00006000 P 03/06/15 6.0 0.16 0.29
GRPN 150306P00006500 P 03/06/15 6.5 0.33 0.42
GRPN 150306P00007000 P 03/06/15 7.0 0.53 0.63
GRPN 150306P00007500 P 03/06/15 7.5 0.80 0.91
GRPN 150306P00008000 P 03/06/15 8.0 1.13 1.30
GRPN 150306P00008500 P 03/06/15 8.5 1.52 1.70
GRPN 150306P00009000 P 03/06/15 9.0 1.96 2.14
GRPN 150306P00009500 P 03/06/15 9.5 2.40 2.60
GRPN 150306P00010000 P 03/06/15 10.0 2.75 3.10
GRPN 150306P00010500 P 03/06/15 10.5 3.35 3.55
GRPN 150306P00011000 P 03/06/15 11.0 3.85 4.05
GRPN 150306P00011500 P 03/06/15 11.5 4.30 4.55
GRPN 150306P00012000 P 03/06/15 12.0 4.80 5.05
GRPN 150306P00012500 P 03/06/15 12.5 5.30 5.55
GRPN 150306P00013000 P 03/06/15 13.0 5.80 6.05
GRPN 150306P00013500 P 03/06/15 13.5 6.30 6.55
GRPN 150306P00014000 P 03/06/15 14.0 6.65 7.10
GRPN 150320C00001000 C 03/20/15 1.0 5.95 6.25
GRPN 150320C00002000 C 03/20/15 2.0 5.00 5.20
GRPN 150320C00003000 C 03/20/15 3.0 4.00 4.20
GRPN 150320C00004000 C 03/20/15 4.0 3.00 3.25
GRPN 150320C00005000 C 03/20/15 5.0 2.14 2.29
GRPN 150320C00006000 C 03/20/15 6.0 1.29 1.46
GRPN 150320C00007000 C 03/20/15 7.0 0.70 0.79
GRPN 150320C00008000 C 03/20/15 8.0 0.32 0.39
GRPN 150320C00009000 C 03/20/15 9.0 0.16 0.17
GRPN 150320C00010000 C 03/20/15 10.0 0.03 0.13
GRPN 150320C00011000 C 03/20/15 11.0 0.02 0.09
GRPN 150320C00012000 C 03/20/15 12.0 0.01 0.07
GRPN 150320C00013000 C 03/20/15 13.0 0.00 0.06
GRPN 150320C00014000 C 03/20/15 14.0 0.00 0.05
GRPN 150320P00001000 P 03/20/15 1.0 0.00 0.03
GRPN 150320P00002000 P 03/20/15 2.0 0.00 0.03
GRPN 150320P00003000 P 03/20/15 3.0 0.00 0.07
GRPN 150320P00004000 P 03/20/15 4.0 0.01 0.09
GRPN 150320P00005000 P 03/20/15 5.0 0.07 0.15
GRPN 150320P00006000 P 03/20/15 6.0 0.23 0.28
GRPN 150320P00007000 P 03/20/15 7.0 0.60 0.66
GRPN 150320P00008000 P 03/20/15 8.0 1.18 1.29
GRPN 150320P00009000 P 03/20/15 9.0 1.98 2.16
GRPN 150320P00010000 P 03/20/15 10.0 2.90 3.10
GRPN 150320P00011000 P 03/20/15 11.0 3.85 4.05
GRPN 150320P00012000 P 03/20/15 12.0 4.80 5.05
GRPN 150320P00013000 P 03/20/15 13.0 5.80 6.05
GRPN 150320P00014000 P 03/20/15 14.0 6.80 7.05
GRPN 150417C00001000 C 04/17/15 1.0 6.00 6.20
GRPN 150417C00002000 C 04/17/15 2.0 4.95 5.20
GRPN 150417C00002500 C 04/17/15 2.5 4.20 5.00
GRPN 150417C00003000 C 04/17/15 3.0 3.95 4.25
GRPN 150417C00004000 C 04/17/15 4.0 3.05 3.25
GRPN 150417C00005000 C 04/17/15 5.0 2.13 2.34
GRPN 150417C00006000 C 04/17/15 6.0 1.38 1.52
GRPN 150417C00007000 C 04/17/15 7.0 0.80 0.88
GRPN 150417C00008000 C 04/17/15 8.0 0.41 0.49
GRPN 150417C00009000 C 04/17/15 9.0 0.20 0.27
GRPN 150417C00010000 C 04/17/15 10.0 0.10 0.17
GRPN 150417C00011000 C 04/17/15 11.0 0.03 0.12
GRPN 150417C00012000 C 04/17/15 12.0 0.01 0.09
GRPN 150417C00013000 C 04/17/15 13.0 0.01 0.07
GRPN 150417C00014000 C 04/17/15 14.0 0.00 0.06
GRPN 150417C00015000 C 04/17/15 15.0 0.00 0.06
GRPN 150417P00001000 P 04/17/15 1.0 0.00 0.03
GRPN 150417P00002000 P 04/17/15 2.0 0.00 0.03
GRPN 150417P00002500 P 04/17/15 2.5 0.00 0.07
GRPN 150417P00003000 P 04/17/15 3.0 0.00 0.07
GRPN 150417P00004000 P 04/17/15 4.0 0.02 0.11
GRPN 150417P00005000 P 04/17/15 5.0 0.11 0.15
GRPN 150417P00006000 P 04/17/15 6.0 0.28 0.39
GRPN 150417P00007000 P 04/17/15 7.0 0.68 0.78
GRPN 150417P00008000 P 04/17/15 8.0 1.28 1.38
GRPN 150417P00009000 P 04/17/15 9.0 2.04 2.22
GRPN 150417P00010000 P 04/17/15 10.0 2.93 3.10
GRPN 150417P00011000 P 04/17/15 11.0 3.85 4.10
GRPN 150417P00012000 P 04/17/15 12.0 4.80 5.10
GRPN 150417P00013000 P 04/17/15 13.0 5.80 6.05
GRPN 150417P00014000 P 04/17/15 14.0 6.80 7.05
GRPN 150417P00015000 P 04/17/15 15.0 7.80 8.05
GRPN 150717C00001000 C 07/17/15 1.0 5.85 6.30
GRPN 150717C00002000 C 07/17/15 2.0 5.00 5.25
GRPN 150717C00003000 C 07/17/15 3.0 4.00 4.30
GRPN 150717C00004000 C 07/17/15 4.0 3.10 3.40
GRPN 150717C00005000 C 07/17/15 5.0 2.26 2.54
GRPN 150717C00006000 C 07/17/15 6.0 1.55 1.79
GRPN 150717C00007000 C 07/17/15 7.0 1.10 1.24
GRPN 150717C00008000 C 07/17/15 8.0 0.69 0.79
GRPN 150717C00009000 C 07/17/15 9.0 0.45 0.59
GRPN 150717C00010000 C 07/17/15 10.0 0.19 0.35
GRPN 150717C00011000 C 07/17/15 11.0 0.10 0.30
GRPN 150717C00012000 C 07/17/15 12.0 0.11 0.22
GRPN 150717C00013000 C 07/17/15 13.0 0.02 0.16
GRPN 150717C00014000 C 07/17/15 14.0 0.01 0.13
GRPN 150717C00015000 C 07/17/15 15.0 0.00 0.11
GRPN 150717P00001000 P 07/17/15 1.0 0.00 0.03
GRPN 150717P00002000 P 07/17/15 2.0 0.00 0.09
GRPN 150717P00003000 P 07/17/15 3.0 0.00 0.12
GRPN 150717P00004000 P 07/17/15 4.0 0.06 0.19
GRPN 150717P00005000 P 07/17/15 5.0 0.20 0.28
GRPN 150717P00006000 P 07/17/15 6.0 0.46 0.65
GRPN 150717P00007000 P 07/17/15 7.0 0.88 1.08
GRPN 150717P00008000 P 07/17/15 8.0 1.49 1.70
GRPN 150717P00009000 P 07/17/15 9.0 2.21 2.48
GRPN 150717P00010000 P 07/17/15 10.0 3.00 3.35
GRPN 150717P00011000 P 07/17/15 11.0 3.90 4.20
GRPN 150717P00012000 P 07/17/15 12.0 4.85 5.15
GRPN 150717P00013000 P 07/17/15 13.0 5.85 6.10
GRPN 150717P00014000 P 07/17/15 14.0 6.85 7.05
GRPN 150717P00015000 P 07/17/15 15.0 7.80 8.05
GRPN 160115C00002500 C 01/15/16 2.5 4.50 5.30
GRPN 160115C00003000 C 01/15/16 3.0 4.05 4.50
GRPN 160115C00005000 C 01/15/16 5.0 2.47 2.75
GRPN 160115C00008000 C 01/15/16 8.0 1.15 1.37
GRPN 160115C00010000 C 01/15/16 10.0 0.70 0.84
GRPN 160115C00012000 C 01/15/16 12.0 0.35 0.56
GRPN 160115C00015000 C 01/15/16 15.0 0.05 0.38
GRPN 160115C00017000 C 01/15/16 17.0 0.10 0.28
GRPN 160115C00020000 C 01/15/16 20.0 0.04 0.18
GRPN 160115C00022000 C 01/15/16 22.0 0.00 0.19
GRPN 160115P00002500 P 01/15/16 2.5 0.02 0.19
GRPN 160115P00003000 P 01/15/16 3.0 0.06 0.23
GRPN 160115P00005000 P 01/15/16 5.0 0.42 0.60
GRPN 160115P00008000 P 01/15/16 8.0 2.02 2.15
GRPN 160115P00010000 P 01/15/16 10.0 3.30 3.80
GRPN 160115P00012000 P 01/15/16 12.0 5.05 5.35
GRPN 160115P00015000 P 01/15/16 15.0 7.85 8.30
GRPN 160115P00017000 P 01/15/16 17.0 9.80 10.20
GRPN 160115P00020000 P 01/15/16 20.0 12.70 13.30
GRPN 160115P00022000 P 01/15/16 22.0 14.75 14.95
GRPN 170120C00002500 C 01/20/17 2.5 2.50 7.35
GRPN 170120C00003000 C 01/20/17 3.0 4.15 4.95
GRPN 170120C00005000 C 01/20/17 5.0 2.87 3.60
GRPN 170120C00007000 C 01/20/17 7.0 2.25 2.60
GRPN 170120C00010000 C 01/20/17 10.0 1.24 1.62
GRPN 170120C00012000 C 01/20/17 12.0 0.77 1.27
GRPN 170120C00015000 C 01/20/17 15.0 0.54 0.92
GRPN 170120P00002500 P 01/20/17 2.5 0.01 1.23
GRPN 170120P00003000 P 01/20/17 3.0 0.15 0.53
GRPN 170120P00005000 P 01/20/17 5.0 0.80 1.17
GRPN 170120P00007000 P 01/20/17 7.0 1.80 2.25
GRPN 170120P00010000 P 01/20/17 10.0 3.75 4.45
GRPN 170120P00012000 P 01/20/17 12.0 5.40 6.10
GRPN 170120P00015000 P 01/20/17 15.0 7.75 8.75

OPRA data is delayed 15 minutes.