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 Not Available ()Premium Content

Groupon Inc (GRPN)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 140801C00000500 C 08/01/14 0.5 5.85 6.00
GRPN 140801C00001000 C 08/01/14 1.0 5.35 5.50
GRPN 140801C00001500 C 08/01/14 1.5 4.85 5.00
GRPN 140801C00002000 C 08/01/14 2.0 4.35 4.50
GRPN 140801C00002500 C 08/01/14 2.5 3.85 4.00
GRPN 140801C00003000 C 08/01/14 3.0 3.35 3.50
GRPN 140801C00003500 C 08/01/14 3.5 2.85 3.00
GRPN 140801C00004000 C 08/01/14 4.0 2.35 2.50
GRPN 140801C00004500 C 08/01/14 4.5 1.86 2.00
GRPN 140801C00005000 C 08/01/14 5.0 1.35 1.50
GRPN 140801C00005500 C 08/01/14 5.5 0.85 1.00
GRPN 140801C00006000 C 08/01/14 6.0 0.37 0.50
GRPN 140801C00006500 C 08/01/14 6.5 0.06 0.07
GRPN 140801C00007000 C 08/01/14 7.0 0.00 0.01
GRPN 140801C00007500 C 08/01/14 7.5 0.00 0.03
GRPN 140801C00008000 C 08/01/14 8.0 0.00 0.03
GRPN 140801C00008500 C 08/01/14 8.5 0.00 0.03
GRPN 140801C00009000 C 08/01/14 9.0 0.00 0.03
GRPN 140801C00009500 C 08/01/14 9.5 0.00 0.03
GRPN 140801C00010000 C 08/01/14 10.0 0.00 0.03
GRPN 140801C00010500 C 08/01/14 10.5 0.00 0.03
GRPN 140801C00011000 C 08/01/14 11.0 0.00 0.03
GRPN 140801C00011500 C 08/01/14 11.5 0.00 0.03
GRPN 140801C00012000 C 08/01/14 12.0 0.00 0.03
GRPN 140801P00000500 P 08/01/14 0.5 0.00 0.03
GRPN 140801P00001000 P 08/01/14 1.0 0.00 0.03
GRPN 140801P00001500 P 08/01/14 1.5 0.00 0.03
GRPN 140801P00002000 P 08/01/14 2.0 0.00 0.03
GRPN 140801P00002500 P 08/01/14 2.5 0.00 0.03
GRPN 140801P00003000 P 08/01/14 3.0 0.00 0.03
GRPN 140801P00003500 P 08/01/14 3.5 0.00 0.03
GRPN 140801P00004000 P 08/01/14 4.0 0.00 0.03
GRPN 140801P00004500 P 08/01/14 4.5 0.00 0.03
GRPN 140801P00005000 P 08/01/14 5.0 0.00 0.03
GRPN 140801P00005500 P 08/01/14 5.5 0.00 0.04
GRPN 140801P00006000 P 08/01/14 6.0 0.00 0.01
GRPN 140801P00006500 P 08/01/14 6.5 0.08 0.10
GRPN 140801P00007000 P 08/01/14 7.0 0.51 0.65
GRPN 140801P00007500 P 08/01/14 7.5 1.00 1.15
GRPN 140801P00008000 P 08/01/14 8.0 1.50 1.65
GRPN 140801P00008500 P 08/01/14 8.5 2.00 2.15
GRPN 140801P00009000 P 08/01/14 9.0 2.50 2.65
GRPN 140801P00009500 P 08/01/14 9.5 3.00 3.15
GRPN 140801P00010000 P 08/01/14 10.0 3.50 3.65
GRPN 140801P00010500 P 08/01/14 10.5 4.00 4.15
GRPN 140801P00011000 P 08/01/14 11.0 4.50 4.65
GRPN 140801P00011500 P 08/01/14 11.5 5.00 5.15
GRPN 140801P00012000 P 08/01/14 12.0 5.50 5.65
GRPN 140808C00000500 C 08/08/14 0.5 5.85 6.05
GRPN 140808C00001000 C 08/08/14 1.0 5.35 5.55
GRPN 140808C00001500 C 08/08/14 1.5 4.85 5.05
GRPN 140808C00002000 C 08/08/14 2.0 4.35 4.55
GRPN 140808C00002500 C 08/08/14 2.5 3.85 4.05
GRPN 140808C00003000 C 08/08/14 3.0 3.35 3.55
GRPN 140808C00003500 C 08/08/14 3.5 2.87 3.05
GRPN 140808C00004000 C 08/08/14 4.0 2.37 2.55
GRPN 140808C00004500 C 08/08/14 4.5 1.89 2.06
GRPN 140808C00005000 C 08/08/14 5.0 1.45 1.56
GRPN 140808C00005500 C 08/08/14 5.5 1.11 1.15
GRPN 140808C00006000 C 08/08/14 6.0 0.77 0.79
GRPN 140808C00006500 C 08/08/14 6.5 0.51 0.52
GRPN 140808C00007000 C 08/08/14 7.0 0.31 0.33
GRPN 140808C00007500 C 08/08/14 7.5 0.18 0.20
GRPN 140808C00008000 C 08/08/14 8.0 0.10 0.11
GRPN 140808C00008500 C 08/08/14 8.5 0.05 0.07
GRPN 140808C00009000 C 08/08/14 9.0 0.03 0.04
GRPN 140808C00009500 C 08/08/14 9.5 0.01 0.03
GRPN 140808C00010000 C 08/08/14 10.0 0.01 0.02
GRPN 140808C00010500 C 08/08/14 10.5 0.00 0.05
GRPN 140808C00011000 C 08/08/14 11.0 0.00 0.04
GRPN 140808C00011500 C 08/08/14 11.5 0.00 0.04
GRPN 140808C00012000 C 08/08/14 12.0 0.00 0.04
GRPN 140808C00012500 C 08/08/14 12.5 0.00 0.03
GRPN 140808P00000500 P 08/08/14 0.5 0.00 0.03
GRPN 140808P00001000 P 08/08/14 1.0 0.00 0.03
GRPN 140808P00001500 P 08/08/14 1.5 0.00 0.03
GRPN 140808P00002000 P 08/08/14 2.0 0.00 0.03
GRPN 140808P00002500 P 08/08/14 2.5 0.00 0.03
GRPN 140808P00003000 P 08/08/14 3.0 0.00 0.03
GRPN 140808P00003500 P 08/08/14 3.5 0.00 0.04
GRPN 140808P00004000 P 08/08/14 4.0 0.01 0.04
GRPN 140808P00004500 P 08/08/14 4.5 0.03 0.04
GRPN 140808P00005000 P 08/08/14 5.0 0.07 0.08
GRPN 140808P00005500 P 08/08/14 5.5 0.14 0.16
GRPN 140808P00006000 P 08/08/14 6.0 0.30 0.31
GRPN 140808P00006500 P 08/08/14 6.5 0.53 0.55
GRPN 140808P00007000 P 08/08/14 7.0 0.84 0.85
GRPN 140808P00007500 P 08/08/14 7.5 1.20 1.23
GRPN 140808P00008000 P 08/08/14 8.0 1.62 1.74
GRPN 140808P00008500 P 08/08/14 8.5 2.05 2.21
GRPN 140808P00009000 P 08/08/14 9.0 2.52 2.68
GRPN 140808P00009500 P 08/08/14 9.5 3.00 3.20
GRPN 140808P00010000 P 08/08/14 10.0 3.45 3.70
GRPN 140808P00010500 P 08/08/14 10.5 3.95 4.20
GRPN 140808P00011000 P 08/08/14 11.0 4.45 4.65
GRPN 140808P00011500 P 08/08/14 11.5 4.95 5.15
GRPN 140808P00012000 P 08/08/14 12.0 5.45 5.65
GRPN 140808P00012500 P 08/08/14 12.5 5.95 6.15
GRPN 140816C00001000 C 08/16/14 1.0 5.35 5.55
GRPN 140816C00001500 C 08/16/14 1.5 4.85 5.05
GRPN 140816C00002000 C 08/16/14 2.0 4.35 4.55
GRPN 140816C00002500 C 08/16/14 2.5 3.85 4.05
GRPN 140816C00003000 C 08/16/14 3.0 3.35 3.55
GRPN 140816C00003500 C 08/16/14 3.5 2.86 3.05
GRPN 140816C00004000 C 08/16/14 4.0 2.36 2.52
GRPN 140816C00004500 C 08/16/14 4.5 1.88 2.04
GRPN 140816C00005000 C 08/16/14 5.0 1.44 1.58
GRPN 140816C00005500 C 08/16/14 5.5 1.14 1.17
GRPN 140816C00006000 C 08/16/14 6.0 0.81 0.83
GRPN 140816C00006500 C 08/16/14 6.5 0.55 0.56
GRPN 140816C00007000 C 08/16/14 7.0 0.35 0.37
GRPN 140816C00007500 C 08/16/14 7.5 0.22 0.23
GRPN 140816C00008000 C 08/16/14 8.0 0.13 0.14
GRPN 140816C00008500 C 08/16/14 8.5 0.07 0.09
GRPN 140816C00009000 C 08/16/14 9.0 0.04 0.06
GRPN 140816C00009500 C 08/16/14 9.5 0.02 0.04
GRPN 140816C00010000 C 08/16/14 10.0 0.00 0.04
GRPN 140816C00010500 C 08/16/14 10.5 0.00 0.04
GRPN 140816C00011000 C 08/16/14 11.0 0.00 0.04
GRPN 140816P00001000 P 08/16/14 1.0 0.00 0.03
GRPN 140816P00001500 P 08/16/14 1.5 0.00 0.03
GRPN 140816P00002000 P 08/16/14 2.0 0.00 0.03
GRPN 140816P00002500 P 08/16/14 2.5 0.00 0.03
GRPN 140816P00003000 P 08/16/14 3.0 0.00 0.03
GRPN 140816P00003500 P 08/16/14 3.5 0.00 0.04
GRPN 140816P00004000 P 08/16/14 4.0 0.00 0.03
GRPN 140816P00004500 P 08/16/14 4.5 0.02 0.05
GRPN 140816P00005000 P 08/16/14 5.0 0.07 0.09
GRPN 140816P00005500 P 08/16/14 5.5 0.17 0.19
GRPN 140816P00006000 P 08/16/14 6.0 0.33 0.35
GRPN 140816P00006500 P 08/16/14 6.5 0.57 0.58
GRPN 140816P00007000 P 08/16/14 7.0 0.88 0.90
GRPN 140816P00007500 P 08/16/14 7.5 1.24 1.26
GRPN 140816P00008000 P 08/16/14 8.0 1.64 1.75
GRPN 140816P00008500 P 08/16/14 8.5 2.09 2.22
GRPN 140816P00009000 P 08/16/14 9.0 2.55 2.69
GRPN 140816P00009500 P 08/16/14 9.5 3.00 3.20
GRPN 140816P00010000 P 08/16/14 10.0 3.50 3.70
GRPN 140816P00010500 P 08/16/14 10.5 4.00 4.20
GRPN 140816P00011000 P 08/16/14 11.0 4.50 4.65
GRPN 140822C00001000 C 08/22/14 1.0 5.30 5.60
GRPN 140822C00001500 C 08/22/14 1.5 4.80 5.10
GRPN 140822C00002000 C 08/22/14 2.0 4.30 4.60
GRPN 140822C00002500 C 08/22/14 2.5 3.80 4.10
GRPN 140822C00003000 C 08/22/14 3.0 3.30 3.60
GRPN 140822C00003500 C 08/22/14 3.5 2.82 3.10
GRPN 140822C00004000 C 08/22/14 4.0 2.34 2.61
GRPN 140822C00004500 C 08/22/14 4.5 1.88 2.13
GRPN 140822C00005000 C 08/22/14 5.0 1.46 1.65
GRPN 140822C00005500 C 08/22/14 5.5 1.16 1.19
GRPN 140822C00006000 C 08/22/14 6.0 0.83 0.85
GRPN 140822C00006500 C 08/22/14 6.5 0.57 0.58
GRPN 140822C00007000 C 08/22/14 7.0 0.37 0.39
GRPN 140822C00007500 C 08/22/14 7.5 0.23 0.25
GRPN 140822C00008000 C 08/22/14 8.0 0.14 0.16
GRPN 140822C00008500 C 08/22/14 8.5 0.08 0.11
GRPN 140822C00009000 C 08/22/14 9.0 0.05 0.07
GRPN 140822C00009500 C 08/22/14 9.5 0.03 0.05
GRPN 140822C00010000 C 08/22/14 10.0 0.02 0.04
GRPN 140822P00001000 P 08/22/14 1.0 0.00 0.03
GRPN 140822P00001500 P 08/22/14 1.5 0.00 0.03
GRPN 140822P00002000 P 08/22/14 2.0 0.00 0.03
GRPN 140822P00002500 P 08/22/14 2.5 0.00 0.03
GRPN 140822P00003000 P 08/22/14 3.0 0.00 0.06
GRPN 140822P00003500 P 08/22/14 3.5 0.00 0.07
GRPN 140822P00004000 P 08/22/14 4.0 0.01 0.03
GRPN 140822P00004500 P 08/22/14 4.5 0.04 0.06
GRPN 140822P00005000 P 08/22/14 5.0 0.09 0.11
GRPN 140822P00005500 P 08/22/14 5.5 0.19 0.21
GRPN 140822P00006000 P 08/22/14 6.0 0.35 0.37
GRPN 140822P00006500 P 08/22/14 6.5 0.59 0.61
GRPN 140822P00007000 P 08/22/14 7.0 0.89 0.91
GRPN 140822P00007500 P 08/22/14 7.5 1.25 1.28
GRPN 140822P00008000 P 08/22/14 8.0 1.66 1.69
GRPN 140822P00008500 P 08/22/14 8.5 2.03 2.24
GRPN 140822P00009000 P 08/22/14 9.0 2.49 2.72
GRPN 140822P00009500 P 08/22/14 9.5 2.97 3.25
GRPN 140822P00010000 P 08/22/14 10.0 3.45 3.70
GRPN 140829C00001000 C 08/29/14 1.0 5.25 5.60
GRPN 140829C00001500 C 08/29/14 1.5 4.75 5.10
GRPN 140829C00002000 C 08/29/14 2.0 4.25 4.60
GRPN 140829C00002500 C 08/29/14 2.5 3.80 4.10
GRPN 140829C00003000 C 08/29/14 3.0 3.30 3.60
GRPN 140829C00003500 C 08/29/14 3.5 2.80 3.10
GRPN 140829C00004000 C 08/29/14 4.0 2.37 2.60
GRPN 140829C00004500 C 08/29/14 4.5 1.86 2.13
GRPN 140829C00005000 C 08/29/14 5.0 1.47 1.65
GRPN 140829C00005500 C 08/29/14 5.5 1.18 1.21
GRPN 140829C00006000 C 08/29/14 6.0 0.85 0.87
GRPN 140829C00006500 C 08/29/14 6.5 0.59 0.61
GRPN 140829C00007000 C 08/29/14 7.0 0.39 0.41
GRPN 140829C00007500 C 08/29/14 7.5 0.25 0.27
GRPN 140829C00008000 C 08/29/14 8.0 0.16 0.18
GRPN 140829C00008500 C 08/29/14 8.5 0.09 0.12
GRPN 140829C00009000 C 08/29/14 9.0 0.06 0.08
GRPN 140829C00009500 C 08/29/14 9.5 0.04 0.06
GRPN 140829C00010000 C 08/29/14 10.0 0.02 0.04
GRPN 140829P00001000 P 08/29/14 1.0 0.00 0.03
GRPN 140829P00001500 P 08/29/14 1.5 0.00 0.03
GRPN 140829P00002000 P 08/29/14 2.0 0.00 0.03
GRPN 140829P00002500 P 08/29/14 2.5 0.00 0.03
GRPN 140829P00003000 P 08/29/14 3.0 0.00 0.06
GRPN 140829P00003500 P 08/29/14 3.5 0.00 0.08
GRPN 140829P00004000 P 08/29/14 4.0 0.01 0.03
GRPN 140829P00004500 P 08/29/14 4.5 0.04 0.06
GRPN 140829P00005000 P 08/29/14 5.0 0.10 0.12
GRPN 140829P00005500 P 08/29/14 5.5 0.21 0.22
GRPN 140829P00006000 P 08/29/14 6.0 0.37 0.39
GRPN 140829P00006500 P 08/29/14 6.5 0.61 0.63
GRPN 140829P00007000 P 08/29/14 7.0 0.91 0.93
GRPN 140829P00007500 P 08/29/14 7.5 1.27 1.30
GRPN 140829P00008000 P 08/29/14 8.0 1.68 1.71
GRPN 140829P00008500 P 08/29/14 8.5 2.09 2.25
GRPN 140829P00009000 P 08/29/14 9.0 2.51 2.74
GRPN 140829P00009500 P 08/29/14 9.5 2.98 3.25
GRPN 140829P00010000 P 08/29/14 10.0 3.45 3.75
GRPN 140905C00001000 C 09/05/14 1.0 5.25 5.60
GRPN 140905C00001500 C 09/05/14 1.5 4.75 5.10
GRPN 140905C00002000 C 09/05/14 2.0 4.25 4.60
GRPN 140905C00002500 C 09/05/14 2.5 3.75 4.10
GRPN 140905C00003000 C 09/05/14 3.0 3.25 3.60
GRPN 140905C00003500 C 09/05/14 3.5 2.77 3.10
GRPN 140905C00004000 C 09/05/14 4.0 2.29 2.61
GRPN 140905C00004500 C 09/05/14 4.5 1.87 2.14
GRPN 140905C00005000 C 09/05/14 5.0 1.48 1.62
GRPN 140905C00005500 C 09/05/14 5.5 1.19 1.22
GRPN 140905C00006000 C 09/05/14 6.0 0.87 0.89
GRPN 140905C00006500 C 09/05/14 6.5 0.61 0.62
GRPN 140905C00007000 C 09/05/14 7.0 0.41 0.43
GRPN 140905C00007500 C 09/05/14 7.5 0.27 0.29
GRPN 140905C00008000 C 09/05/14 8.0 0.18 0.20
GRPN 140905C00008500 C 09/05/14 8.5 0.11 0.14
GRPN 140905C00009000 C 09/05/14 9.0 0.07 0.09
GRPN 140905C00009500 C 09/05/14 9.5 0.04 0.06
GRPN 140905C00010000 C 09/05/14 10.0 0.03 0.05
GRPN 140905P00001000 P 09/05/14 1.0 0.00 0.03
GRPN 140905P00001500 P 09/05/14 1.5 0.00 0.03
GRPN 140905P00002000 P 09/05/14 2.0 0.00 0.03
GRPN 140905P00002500 P 09/05/14 2.5 0.00 0.04
GRPN 140905P00003000 P 09/05/14 3.0 0.00 0.07
GRPN 140905P00003500 P 09/05/14 3.5 0.00 0.07
GRPN 140905P00004000 P 09/05/14 4.0 0.01 0.03
GRPN 140905P00004500 P 09/05/14 4.5 0.05 0.06
GRPN 140905P00005000 P 09/05/14 5.0 0.11 0.13
GRPN 140905P00005500 P 09/05/14 5.5 0.22 0.24
GRPN 140905P00006000 P 09/05/14 6.0 0.39 0.41
GRPN 140905P00006500 P 09/05/14 6.5 0.63 0.65
GRPN 140905P00007000 P 09/05/14 7.0 0.93 0.95
GRPN 140905P00007500 P 09/05/14 7.5 1.29 1.31
GRPN 140905P00008000 P 09/05/14 8.0 1.69 1.72
GRPN 140905P00008500 P 09/05/14 8.5 2.10 2.28
GRPN 140905P00009000 P 09/05/14 9.0 2.51 2.76
GRPN 140905P00009500 P 09/05/14 9.5 2.98 3.25
GRPN 140905P00010000 P 09/05/14 10.0 3.45 3.75
GRPN 140912C00000500 C 09/12/14 0.5 5.75 6.20
GRPN 140912C00001000 C 09/12/14 1.0 5.20 5.70
GRPN 140912C00001500 C 09/12/14 1.5 4.65 5.15
GRPN 140912C00002000 C 09/12/14 2.0 4.15 4.65
GRPN 140912C00002500 C 09/12/14 2.5 3.65 4.15
GRPN 140912C00003000 C 09/12/14 3.0 3.15 3.65
GRPN 140912C00003500 C 09/12/14 3.5 2.66 3.15
GRPN 140912C00004000 C 09/12/14 4.0 2.19 2.67
GRPN 140912C00004500 C 09/12/14 4.5 1.80 2.20
GRPN 140912C00005000 C 09/12/14 5.0 1.50 1.73
GRPN 140912C00005500 C 09/12/14 5.5 1.16 1.33
GRPN 140912C00006000 C 09/12/14 6.0 0.81 0.94
GRPN 140912C00006500 C 09/12/14 6.5 0.62 0.68
GRPN 140912C00007000 C 09/12/14 7.0 0.42 0.48
GRPN 140912C00007500 C 09/12/14 7.5 0.27 0.36
GRPN 140912C00008000 C 09/12/14 8.0 0.17 0.25
GRPN 140912C00008500 C 09/12/14 8.5 0.09 0.18
GRPN 140912C00009000 C 09/12/14 9.0 0.04 0.15
GRPN 140912C00009500 C 09/12/14 9.5 0.03 0.16
GRPN 140912C00010000 C 09/12/14 10.0 0.01 0.10
GRPN 140912C00010500 C 09/12/14 10.5 0.01 0.16
GRPN 140912C00011000 C 09/12/14 11.0 0.01 0.15
GRPN 140912C00011500 C 09/12/14 11.5 0.01 0.15
GRPN 140912C00012000 C 09/12/14 12.0 0.00 0.14
GRPN 140912C00012500 C 09/12/14 12.5 0.00 0.06
GRPN 140912P00000500 P 09/12/14 0.5 0.00 0.03
GRPN 140912P00001000 P 09/12/14 1.0 0.00 0.03
GRPN 140912P00001500 P 09/12/14 1.5 0.00 0.03
GRPN 140912P00002000 P 09/12/14 2.0 0.00 0.03
GRPN 140912P00002500 P 09/12/14 2.5 0.00 0.05
GRPN 140912P00003000 P 09/12/14 3.0 0.00 0.09
GRPN 140912P00003500 P 09/12/14 3.5 0.00 0.14
GRPN 140912P00004000 P 09/12/14 4.0 0.01 0.09
GRPN 140912P00004500 P 09/12/14 4.5 0.02 0.15
GRPN 140912P00005000 P 09/12/14 5.0 0.09 0.16
GRPN 140912P00005500 P 09/12/14 5.5 0.24 0.28
GRPN 140912P00006000 P 09/12/14 6.0 0.41 0.46
GRPN 140912P00006500 P 09/12/14 6.5 0.64 0.72
GRPN 140912P00007000 P 09/12/14 7.0 0.94 1.04
GRPN 140912P00007500 P 09/12/14 7.5 1.30 1.45
GRPN 140912P00008000 P 09/12/14 8.0 1.71 1.79
GRPN 140912P00008500 P 09/12/14 8.5 2.07 2.33
GRPN 140912P00009000 P 09/12/14 9.0 2.52 2.75
GRPN 140912P00009500 P 09/12/14 9.5 2.95 3.40
GRPN 140912P00010000 P 09/12/14 10.0 3.45 3.75
GRPN 140912P00010500 P 09/12/14 10.5 3.90 4.40
GRPN 140912P00011000 P 09/12/14 11.0 4.40 4.90
GRPN 140912P00011500 P 09/12/14 11.5 4.90 5.40
GRPN 140912P00012000 P 09/12/14 12.0 5.40 5.90
GRPN 140912P00012500 P 09/12/14 12.5 5.90 6.45
GRPN 140920C00001000 C 09/20/14 1.0 5.35 5.55
GRPN 140920C00002000 C 09/20/14 2.0 4.35 4.55
GRPN 140920C00002500 C 09/20/14 2.5 3.85 4.05
GRPN 140920C00003000 C 09/20/14 3.0 3.35 3.55
GRPN 140920C00004000 C 09/20/14 4.0 2.39 2.54
GRPN 140920C00005000 C 09/20/14 5.0 1.50 1.63
GRPN 140920C00006000 C 09/20/14 6.0 0.91 0.93
GRPN 140920C00007000 C 09/20/14 7.0 0.45 0.46
GRPN 140920C00008000 C 09/20/14 8.0 0.20 0.21
GRPN 140920C00009000 C 09/20/14 9.0 0.08 0.10
GRPN 140920C00010000 C 09/20/14 10.0 0.03 0.05
GRPN 140920P00001000 P 09/20/14 1.0 0.00 0.03
GRPN 140920P00002000 P 09/20/14 2.0 0.00 0.03
GRPN 140920P00002500 P 09/20/14 2.5 0.00 0.04
GRPN 140920P00003000 P 09/20/14 3.0 0.00 0.04
GRPN 140920P00004000 P 09/20/14 4.0 0.02 0.03
GRPN 140920P00005000 P 09/20/14 5.0 0.13 0.15
GRPN 140920P00006000 P 09/20/14 6.0 0.44 0.45
GRPN 140920P00007000 P 09/20/14 7.0 0.97 0.98
GRPN 140920P00008000 P 09/20/14 8.0 1.72 1.75
GRPN 140920P00009000 P 09/20/14 9.0 2.59 2.72
GRPN 140920P00010000 P 09/20/14 10.0 3.50 3.70
GRPN 141018C00001000 C 10/18/14 1.0 5.15 5.60
GRPN 141018C00002000 C 10/18/14 2.0 4.15 4.60
GRPN 141018C00002500 C 10/18/14 2.5 3.75 4.15
GRPN 141018C00003000 C 10/18/14 3.0 3.20 3.65
GRPN 141018C00004000 C 10/18/14 4.0 2.23 2.67
GRPN 141018C00005000 C 10/18/14 5.0 1.48 1.76
GRPN 141018C00006000 C 10/18/14 6.0 0.95 0.98
GRPN 141018C00007000 C 10/18/14 7.0 0.48 0.54
GRPN 141018C00008000 C 10/18/14 8.0 0.26 0.29
GRPN 141018C00009000 C 10/18/14 9.0 0.13 0.17
GRPN 141018C00010000 C 10/18/14 10.0 0.07 0.09
GRPN 141018C00011000 C 10/18/14 11.0 0.05 0.06
GRPN 141018C00012000 C 10/18/14 12.0 0.00 0.15
GRPN 141018C00014000 C 10/18/14 14.0 0.00 0.07
GRPN 141018C00015000 C 10/18/14 15.0 0.00 0.06
GRPN 141018C00016000 C 10/18/14 16.0 0.00 0.06
GRPN 141018C00017000 C 10/18/14 17.0 0.00 0.09
GRPN 141018P00001000 P 10/18/14 1.0 0.00 0.03
GRPN 141018P00002000 P 10/18/14 2.0 0.00 0.04
GRPN 141018P00002500 P 10/18/14 2.5 0.00 0.09
GRPN 141018P00003000 P 10/18/14 3.0 0.02 0.13
GRPN 141018P00004000 P 10/18/14 4.0 0.04 0.12
GRPN 141018P00005000 P 10/18/14 5.0 0.17 0.21
GRPN 141018P00006000 P 10/18/14 6.0 0.48 0.53
GRPN 141018P00007000 P 10/18/14 7.0 0.99 1.08
GRPN 141018P00008000 P 10/18/14 8.0 1.77 1.89
GRPN 141018P00009000 P 10/18/14 9.0 2.56 2.81
GRPN 141018P00010000 P 10/18/14 10.0 3.45 3.95
GRPN 141018P00011000 P 10/18/14 11.0 4.45 4.90
GRPN 141018P00012000 P 10/18/14 12.0 5.50 5.75
GRPN 141018P00014000 P 10/18/14 14.0 7.40 7.95
GRPN 141018P00015000 P 10/18/14 15.0 8.40 8.90
GRPN 141018P00016000 P 10/18/14 16.0 9.40 9.90
GRPN 141018P00017000 P 10/18/14 17.0 10.30 10.90
GRPN 150117C00000500 C 01/17/15 0.5 5.65 6.10
GRPN 150117C00001000 C 01/17/15 1.0 5.10 5.60
GRPN 150117C00001500 C 01/17/15 1.5 4.65 5.10
GRPN 150117C00002000 C 01/17/15 2.0 4.30 4.55
GRPN 150117C00002500 C 01/17/15 2.5 3.65 4.15
GRPN 150117C00003000 C 01/17/15 3.0 3.20 3.65
GRPN 150117C00003500 C 01/17/15 3.5 2.76 3.20
GRPN 150117C00004000 C 01/17/15 4.0 2.29 2.75
GRPN 150117C00004500 C 01/17/15 4.5 2.00 2.25
GRPN 150117C00005000 C 01/17/15 5.0 1.68 1.88
GRPN 150117C00005500 C 01/17/15 5.5 1.42 1.57
GRPN 150117C00006000 C 01/17/15 6.0 1.22 1.27
GRPN 150117C00007000 C 01/17/15 7.0 0.79 0.82
GRPN 150117C00008000 C 01/17/15 8.0 0.49 0.55
GRPN 150117C00009000 C 01/17/15 9.0 0.34 0.41
GRPN 150117C00010000 C 01/17/15 10.0 0.21 0.24
GRPN 150117C00011000 C 01/17/15 11.0 0.03 0.25
GRPN 150117C00012000 C 01/17/15 12.0 0.05 0.16
GRPN 150117C00015000 C 01/17/15 15.0 0.00 0.10
GRPN 150117C00017000 C 01/17/15 17.0 0.00 0.19
GRPN 150117C00020000 C 01/17/15 20.0 0.00 0.10
GRPN 150117C00022000 C 01/17/15 22.0 0.00 0.17
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 0.06
GRPN 150117P00002000 P 01/17/15 2.0 0.00 0.09
GRPN 150117P00002500 P 01/17/15 2.5 0.00 0.09
GRPN 150117P00003000 P 01/17/15 3.0 0.04 0.09
GRPN 150117P00003500 P 01/17/15 3.5 0.00 0.16
GRPN 150117P00004000 P 01/17/15 4.0 0.12 0.27
GRPN 150117P00004500 P 01/17/15 4.5 0.20 0.36
GRPN 150117P00005000 P 01/17/15 5.0 0.35 0.37
GRPN 150117P00005500 P 01/17/15 5.5 0.50 0.58
GRPN 150117P00006000 P 01/17/15 6.0 0.74 0.77
GRPN 150117P00007000 P 01/17/15 7.0 1.31 1.35
GRPN 150117P00008000 P 01/17/15 8.0 2.02 2.07
GRPN 150117P00009000 P 01/17/15 9.0 2.84 3.15
GRPN 150117P00010000 P 01/17/15 10.0 3.60 4.05
GRPN 150117P00011000 P 01/17/15 11.0 4.55 5.00
GRPN 150117P00012000 P 01/17/15 12.0 5.50 6.00
GRPN 150117P00015000 P 01/17/15 15.0 8.45 8.95
GRPN 150117P00017000 P 01/17/15 17.0 10.50 10.70
GRPN 150117P00020000 P 01/17/15 20.0 13.30 13.95
GRPN 150117P00022000 P 01/17/15 22.0 15.30 15.90
GRPN 160115C00002500 C 01/15/16 2.5 3.05 4.65
GRPN 160115C00003000 C 01/15/16 3.0 3.55 3.90
GRPN 160115C00005000 C 01/15/16 5.0 2.32 2.45
GRPN 160115C00008000 C 01/15/16 8.0 1.28 1.40
GRPN 160115C00010000 C 01/15/16 10.0 0.85 0.97
GRPN 160115C00012000 C 01/15/16 12.0 0.56 0.69
GRPN 160115C00015000 C 01/15/16 15.0 0.34 0.50
GRPN 160115C00017000 C 01/15/16 17.0 0.15 0.31
GRPN 160115C00020000 C 01/15/16 20.0 0.05 0.25
GRPN 160115C00022000 C 01/15/16 22.0 0.00 0.50
GRPN 160115P00002500 P 01/15/16 2.5 0.06 0.30
GRPN 160115P00003000 P 01/15/16 3.0 0.15 0.23
GRPN 160115P00005000 P 01/15/16 5.0 0.85 0.96
GRPN 160115P00008000 P 01/15/16 8.0 2.70 3.20
GRPN 160115P00010000 P 01/15/16 10.0 4.10 4.80
GRPN 160115P00012000 P 01/15/16 12.0 5.75 6.20
GRPN 160115P00015000 P 01/15/16 15.0 8.55 9.40
GRPN 160115P00017000 P 01/15/16 17.0 10.55 11.15
GRPN 160115P00020000 P 01/15/16 20.0 13.05 14.40
GRPN 160115P00022000 P 01/15/16 22.0 15.05 16.30

OPRA data is delayed 15 minutes.