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 Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 141220C00000500 C 12/20/14 0.5 6.30 7.00
GRPN 141220C00001000 C 12/20/14 1.0 5.80 6.50
GRPN 141220C00001500 C 12/20/14 1.5 5.30 5.80
GRPN 141220C00002000 C 12/20/14 2.0 4.80 5.50
GRPN 141220C00002500 C 12/20/14 2.5 4.30 5.00
GRPN 141220C00003000 C 12/20/14 3.0 3.80 4.50
GRPN 141220C00003500 C 12/20/14 3.5 3.30 3.80
GRPN 141220C00004000 C 12/20/14 4.0 2.88 3.30
GRPN 141220C00004500 C 12/20/14 4.5 2.34 2.79
GRPN 141220C00005000 C 12/20/14 5.0 1.88 2.30
GRPN 141220C00005500 C 12/20/14 5.5 1.27 1.81
GRPN 141220C00006000 C 12/20/14 6.0 0.90 1.28
GRPN 141220C00006500 C 12/20/14 6.5 0.45 0.81
GRPN 141220C00007000 C 12/20/14 7.0 0.24 0.29
GRPN 141220C00007500 C 12/20/14 7.5 0.03 0.04
GRPN 141220C00008000 C 12/20/14 8.0 0.00 0.04
GRPN 141220C00008500 C 12/20/14 8.5 0.00 0.01
GRPN 141220C00009000 C 12/20/14 9.0 0.00 0.01
GRPN 141220C00009500 C 12/20/14 9.5 0.00 0.03
GRPN 141220C00010000 C 12/20/14 10.0 0.01 0.03
GRPN 141220C00010500 C 12/20/14 10.5 0.00 0.03
GRPN 141220C00011000 C 12/20/14 11.0 0.00 0.03
GRPN 141220C00011500 C 12/20/14 11.5 0.00 0.03
GRPN 141220C00012000 C 12/20/14 12.0 0.00 0.03
GRPN 141220C00012500 C 12/20/14 12.5 0.00 0.03
GRPN 141220C00013000 C 12/20/14 13.0 0.00 0.03
GRPN 141220C00013500 C 12/20/14 13.5 0.00 0.03
GRPN 141220C00014000 C 12/20/14 14.0 0.00 0.03
GRPN 141220C00014500 C 12/20/14 14.5 0.00 0.03
GRPN 141220C00015000 C 12/20/14 15.0 0.00 0.03
GRPN 141220P00000500 P 12/20/14 0.5 0.00 0.03
GRPN 141220P00001000 P 12/20/14 1.0 0.00 0.03
GRPN 141220P00001500 P 12/20/14 1.5 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 0.03
GRPN 141220P00003000 P 12/20/14 3.0 0.00 0.01
GRPN 141220P00003500 P 12/20/14 3.5 0.00 0.03
GRPN 141220P00004000 P 12/20/14 4.0 0.00 0.01
GRPN 141220P00004500 P 12/20/14 4.5 0.00 0.03
GRPN 141220P00005000 P 12/20/14 5.0 0.00 0.03
GRPN 141220P00005500 P 12/20/14 5.5 0.00 0.07
GRPN 141220P00006000 P 12/20/14 6.0 0.00 0.06
GRPN 141220P00006500 P 12/20/14 6.5 0.00 0.07
GRPN 141220P00007000 P 12/20/14 7.0 0.04 0.07
GRPN 141220P00007500 P 12/20/14 7.5 0.30 0.40
GRPN 141220P00008000 P 12/20/14 8.0 0.77 0.82
GRPN 141220P00008500 P 12/20/14 8.5 1.26 1.34
GRPN 141220P00009000 P 12/20/14 9.0 1.75 1.84
GRPN 141220P00009500 P 12/20/14 9.5 2.12 2.34
GRPN 141220P00010000 P 12/20/14 10.0 2.61 2.84
GRPN 141220P00010500 P 12/20/14 10.5 3.05 3.35
GRPN 141220P00011000 P 12/20/14 11.0 3.55 3.85
GRPN 141220P00011500 P 12/20/14 11.5 4.05 4.35
GRPN 141220P00012000 P 12/20/14 12.0 4.55 4.90
GRPN 141220P00012500 P 12/20/14 12.5 5.05 5.40
GRPN 141220P00013000 P 12/20/14 13.0 5.55 5.90
GRPN 141220P00013500 P 12/20/14 13.5 6.05 6.40
GRPN 141220P00014000 P 12/20/14 14.0 6.55 6.95
GRPN 141220P00014500 P 12/20/14 14.5 7.05 7.45
GRPN 141220P00015000 P 12/20/14 15.0 7.55 7.95
GRPN 141226C00000500 C 12/26/14 0.5 6.30 7.00
GRPN 141226C00001000 C 12/26/14 1.0 5.80 6.50
GRPN 141226C00001500 C 12/26/14 1.5 5.30 6.00
GRPN 141226C00002000 C 12/26/14 2.0 4.85 5.40
GRPN 141226C00002500 C 12/26/14 2.5 4.35 4.85
GRPN 141226C00003000 C 12/26/14 3.0 3.85 4.35
GRPN 141226C00003500 C 12/26/14 3.5 3.30 3.80
GRPN 141226C00004000 C 12/26/14 4.0 2.88 3.30
GRPN 141226C00004500 C 12/26/14 4.5 2.39 2.78
GRPN 141226C00005000 C 12/26/14 5.0 1.87 2.28
GRPN 141226C00005500 C 12/26/14 5.5 1.40 1.80
GRPN 141226C00006000 C 12/26/14 6.0 0.95 1.30
GRPN 141226C00006500 C 12/26/14 6.5 0.57 0.78
GRPN 141226C00007000 C 12/26/14 7.0 0.27 0.34
GRPN 141226C00007500 C 12/26/14 7.5 0.10 0.11
GRPN 141226C00008000 C 12/26/14 8.0 0.00 0.08
GRPN 141226C00008500 C 12/26/14 8.5 0.00 0.03
GRPN 141226C00009000 C 12/26/14 9.0 0.00 0.09
GRPN 141226C00009500 C 12/26/14 9.5 0.00 0.06
GRPN 141226C00010000 C 12/26/14 10.0 0.00 0.05
GRPN 141226C00010500 C 12/26/14 10.5 0.00 0.03
GRPN 141226C00011000 C 12/26/14 11.0 0.00 0.03
GRPN 141226C00011500 C 12/26/14 11.5 0.00 0.03
GRPN 141226C00012000 C 12/26/14 12.0 0.00 0.03
GRPN 141226C00012500 C 12/26/14 12.5 0.00 0.03
GRPN 141226C00013000 C 12/26/14 13.0 0.00 0.03
GRPN 141226C00013500 C 12/26/14 13.5 0.00 0.03
GRPN 141226C00014000 C 12/26/14 14.0 0.00 0.03
GRPN 141226C00014500 C 12/26/14 14.5 0.00 0.03
GRPN 141226C00015000 C 12/26/14 15.0 0.00 0.03
GRPN 141226P00000500 P 12/26/14 0.5 0.00 0.03
GRPN 141226P00001000 P 12/26/14 1.0 0.00 0.03
GRPN 141226P00001500 P 12/26/14 1.5 0.00 0.03
GRPN 141226P00002000 P 12/26/14 2.0 0.00 0.03
GRPN 141226P00002500 P 12/26/14 2.5 0.00 0.03
GRPN 141226P00003000 P 12/26/14 3.0 0.00 0.03
GRPN 141226P00003500 P 12/26/14 3.5 0.00 0.03
GRPN 141226P00004000 P 12/26/14 4.0 0.00 0.03
GRPN 141226P00004500 P 12/26/14 4.5 0.00 0.03
GRPN 141226P00005000 P 12/26/14 5.0 0.00 0.07
GRPN 141226P00005500 P 12/26/14 5.5 0.00 0.12
GRPN 141226P00006000 P 12/26/14 6.0 0.00 0.09
GRPN 141226P00006500 P 12/26/14 6.5 0.02 0.08
GRPN 141226P00007000 P 12/26/14 7.0 0.11 0.14
GRPN 141226P00007500 P 12/26/14 7.5 0.37 0.55
GRPN 141226P00008000 P 12/26/14 8.0 0.79 1.01
GRPN 141226P00008500 P 12/26/14 8.5 1.27 1.51
GRPN 141226P00009000 P 12/26/14 9.0 1.76 2.03
GRPN 141226P00009500 P 12/26/14 9.5 2.25 2.62
GRPN 141226P00010000 P 12/26/14 10.0 2.69 3.05
GRPN 141226P00010500 P 12/26/14 10.5 3.00 3.75
GRPN 141226P00011000 P 12/26/14 11.0 3.50 4.20
GRPN 141226P00011500 P 12/26/14 11.5 4.00 4.70
GRPN 141226P00012000 P 12/26/14 12.0 4.50 5.20
GRPN 141226P00012500 P 12/26/14 12.5 5.00 5.70
GRPN 141226P00013000 P 12/26/14 13.0 5.50 6.20
GRPN 141226P00013500 P 12/26/14 13.5 6.00 6.70
GRPN 141226P00014000 P 12/26/14 14.0 6.55 7.05
GRPN 141226P00014500 P 12/26/14 14.5 7.00 7.60
GRPN 141226P00015000 P 12/26/14 15.0 7.55 8.05
GRPN 150102C00000500 C 01/02/15 0.5 6.30 7.00
GRPN 150102C00001000 C 01/02/15 1.0 5.80 6.50
GRPN 150102C00001500 C 01/02/15 1.5 5.30 5.80
GRPN 150102C00002000 C 01/02/15 2.0 4.85 5.35
GRPN 150102C00002500 C 01/02/15 2.5 4.30 4.85
GRPN 150102C00003000 C 01/02/15 3.0 3.80 4.30
GRPN 150102C00003500 C 01/02/15 3.5 3.25 3.95
GRPN 150102C00004000 C 01/02/15 4.0 2.70 3.35
GRPN 150102C00004500 C 01/02/15 4.5 2.15 2.81
GRPN 150102C00005000 C 01/02/15 5.0 1.67 2.32
GRPN 150102C00005500 C 01/02/15 5.5 1.37 1.82
GRPN 150102C00006000 C 01/02/15 6.0 0.94 1.33
GRPN 150102C00006500 C 01/02/15 6.5 0.55 0.83
GRPN 150102C00007000 C 01/02/15 7.0 0.37 0.44
GRPN 150102C00007500 C 01/02/15 7.5 0.14 0.17
GRPN 150102C00008000 C 01/02/15 8.0 0.02 0.06
GRPN 150102C00008500 C 01/02/15 8.5 0.00 0.08
GRPN 150102C00009000 C 01/02/15 9.0 0.00 0.07
GRPN 150102C00009500 C 01/02/15 9.5 0.00 0.10
GRPN 150102C00010000 C 01/02/15 10.0 0.00 0.07
GRPN 150102C00010500 C 01/02/15 10.5 0.00 0.07
GRPN 150102C00011000 C 01/02/15 11.0 0.00 0.05
GRPN 150102C00011500 C 01/02/15 11.5 0.00 0.04
GRPN 150102C00012000 C 01/02/15 12.0 0.00 0.03
GRPN 150102C00012500 C 01/02/15 12.5 0.00 0.03
GRPN 150102C00013000 C 01/02/15 13.0 0.00 0.03
GRPN 150102C00013500 C 01/02/15 13.5 0.00 0.03
GRPN 150102C00014000 C 01/02/15 14.0 0.00 0.03
GRPN 150102C00014500 C 01/02/15 14.5 0.00 0.03
GRPN 150102C00015000 C 01/02/15 15.0 0.00 0.03
GRPN 150102C00015500 C 01/02/15 15.5 0.00 0.03
GRPN 150102P00000500 P 01/02/15 0.5 0.00 0.03
GRPN 150102P00001000 P 01/02/15 1.0 0.00 0.03
GRPN 150102P00001500 P 01/02/15 1.5 0.00 0.03
GRPN 150102P00002000 P 01/02/15 2.0 0.00 0.03
GRPN 150102P00002500 P 01/02/15 2.5 0.00 0.03
GRPN 150102P00003000 P 01/02/15 3.0 0.00 0.03
GRPN 150102P00003500 P 01/02/15 3.5 0.00 0.03
GRPN 150102P00004000 P 01/02/15 4.0 0.00 0.04
GRPN 150102P00004500 P 01/02/15 4.5 0.00 0.08
GRPN 150102P00005000 P 01/02/15 5.0 0.00 0.11
GRPN 150102P00005500 P 01/02/15 5.5 0.00 0.16
GRPN 150102P00006000 P 01/02/15 6.0 0.02 0.06
GRPN 150102P00006500 P 01/02/15 6.5 0.06 0.10
GRPN 150102P00007000 P 01/02/15 7.0 0.17 0.23
GRPN 150102P00007500 P 01/02/15 7.5 0.43 0.51
GRPN 150102P00008000 P 01/02/15 8.0 0.80 0.99
GRPN 150102P00008500 P 01/02/15 8.5 1.24 1.51
GRPN 150102P00009000 P 01/02/15 9.0 1.70 2.15
GRPN 150102P00009500 P 01/02/15 9.5 2.26 2.61
GRPN 150102P00010000 P 01/02/15 10.0 2.71 3.05
GRPN 150102P00010500 P 01/02/15 10.5 2.91 3.80
GRPN 150102P00011000 P 01/02/15 11.0 3.45 4.25
GRPN 150102P00011500 P 01/02/15 11.5 3.95 4.70
GRPN 150102P00012000 P 01/02/15 12.0 4.50 5.20
GRPN 150102P00012500 P 01/02/15 12.5 5.00 5.70
GRPN 150102P00013000 P 01/02/15 13.0 5.50 6.20
GRPN 150102P00013500 P 01/02/15 13.5 6.00 6.70
GRPN 150102P00014000 P 01/02/15 14.0 6.50 7.20
GRPN 150102P00014500 P 01/02/15 14.5 7.00 7.70
GRPN 150102P00015000 P 01/02/15 15.0 7.45 8.20
GRPN 150102P00015500 P 01/02/15 15.5 7.95 8.70
GRPN 150109C00000500 C 01/09/15 0.5 6.30 7.00
GRPN 150109C00001000 C 01/09/15 1.0 5.80 6.50
GRPN 150109C00001500 C 01/09/15 1.5 5.35 5.95
GRPN 150109C00002000 C 01/09/15 2.0 4.80 5.40
GRPN 150109C00002500 C 01/09/15 2.5 4.30 4.80
GRPN 150109C00003000 C 01/09/15 3.0 3.75 4.30
GRPN 150109C00003500 C 01/09/15 3.5 3.20 3.85
GRPN 150109C00004000 C 01/09/15 4.0 2.85 3.30
GRPN 150109C00004500 C 01/09/15 4.5 2.41 2.80
GRPN 150109C00005000 C 01/09/15 5.0 1.91 2.31
GRPN 150109C00005500 C 01/09/15 5.5 1.38 1.82
GRPN 150109C00006000 C 01/09/15 6.0 1.00 1.34
GRPN 150109C00006500 C 01/09/15 6.5 0.80 0.89
GRPN 150109C00007000 C 01/09/15 7.0 0.43 0.51
GRPN 150109C00007500 C 01/09/15 7.5 0.21 0.24
GRPN 150109C00008000 C 01/09/15 8.0 0.09 0.12
GRPN 150109C00008500 C 01/09/15 8.5 0.01 0.15
GRPN 150109C00009000 C 01/09/15 9.0 0.00 0.08
GRPN 150109C00009500 C 01/09/15 9.5 0.00 0.12
GRPN 150109C00010000 C 01/09/15 10.0 0.00 0.08
GRPN 150109C00010500 C 01/09/15 10.5 0.00 0.09
GRPN 150109C00011000 C 01/09/15 11.0 0.00 0.08
GRPN 150109C00011500 C 01/09/15 11.5 0.00 0.07
GRPN 150109C00012000 C 01/09/15 12.0 0.00 0.05
GRPN 150109C00012500 C 01/09/15 12.5 0.00 0.05
GRPN 150109C00013000 C 01/09/15 13.0 0.00 0.03
GRPN 150109C00013500 C 01/09/15 13.5 0.00 0.03
GRPN 150109C00014000 C 01/09/15 14.0 0.00 0.03
GRPN 150109C00014500 C 01/09/15 14.5 0.00 0.03
GRPN 150109C00015000 C 01/09/15 15.0 0.00 0.03
GRPN 150109P00000500 P 01/09/15 0.5 0.00 0.03
GRPN 150109P00001000 P 01/09/15 1.0 0.00 0.03
GRPN 150109P00001500 P 01/09/15 1.5 0.00 0.03
GRPN 150109P00002000 P 01/09/15 2.0 0.00 0.03
GRPN 150109P00002500 P 01/09/15 2.5 0.00 0.03
GRPN 150109P00003000 P 01/09/15 3.0 0.00 0.03
GRPN 150109P00003500 P 01/09/15 3.5 0.00 0.03
GRPN 150109P00004000 P 01/09/15 4.0 0.00 0.05
GRPN 150109P00004500 P 01/09/15 4.5 0.00 0.10
GRPN 150109P00005000 P 01/09/15 5.0 0.00 0.15
GRPN 150109P00005500 P 01/09/15 5.5 0.01 0.17
GRPN 150109P00006000 P 01/09/15 6.0 0.04 0.14
GRPN 150109P00006500 P 01/09/15 6.5 0.10 0.15
GRPN 150109P00007000 P 01/09/15 7.0 0.23 0.28
GRPN 150109P00007500 P 01/09/15 7.5 0.50 0.67
GRPN 150109P00008000 P 01/09/15 8.0 0.85 1.09
GRPN 150109P00008500 P 01/09/15 8.5 1.27 1.67
GRPN 150109P00009000 P 01/09/15 9.0 1.75 2.15
GRPN 150109P00009500 P 01/09/15 9.5 2.24 2.64
GRPN 150109P00010000 P 01/09/15 10.0 2.71 3.30
GRPN 150109P00010500 P 01/09/15 10.5 3.20 3.80
GRPN 150109P00011000 P 01/09/15 11.0 3.70 4.25
GRPN 150109P00011500 P 01/09/15 11.5 4.15 4.65
GRPN 150109P00012000 P 01/09/15 12.0 4.65 5.15
GRPN 150109P00012500 P 01/09/15 12.5 5.15 5.70
GRPN 150109P00013000 P 01/09/15 13.0 5.50 6.25
GRPN 150109P00013500 P 01/09/15 13.5 6.00 6.70
GRPN 150109P00014000 P 01/09/15 14.0 6.50 7.20
GRPN 150109P00014500 P 01/09/15 14.5 7.00 7.70
GRPN 150109P00015000 P 01/09/15 15.0 7.50 8.20
GRPN 150117C00000500 C 01/17/15 0.5 6.30 7.00
GRPN 150117C00001000 C 01/17/15 1.0 5.80 6.50
GRPN 150117C00001500 C 01/17/15 1.5 5.30 6.00
GRPN 150117C00002000 C 01/17/15 2.0 4.75 5.50
GRPN 150117C00002500 C 01/17/15 2.5 4.20 5.05
GRPN 150117C00003000 C 01/17/15 3.0 3.70 4.30
GRPN 150117C00003500 C 01/17/15 3.5 3.20 3.80
GRPN 150117C00004000 C 01/17/15 4.0 2.90 3.30
GRPN 150117C00004500 C 01/17/15 4.5 2.38 2.79
GRPN 150117C00005000 C 01/17/15 5.0 1.90 2.31
GRPN 150117C00005500 C 01/17/15 5.5 1.45 1.82
GRPN 150117C00006000 C 01/17/15 6.0 1.19 1.35
GRPN 150117C00007000 C 01/17/15 7.0 0.50 0.55
GRPN 150117C00008000 C 01/17/15 8.0 0.13 0.15
GRPN 150117C00009000 C 01/17/15 9.0 0.01 0.06
GRPN 150117C00010000 C 01/17/15 10.0 0.00 0.01
GRPN 150117C00011000 C 01/17/15 11.0 0.00 0.11
GRPN 150117C00012000 C 01/17/15 12.0 0.00 0.01
GRPN 150117C00013000 C 01/17/15 13.0 0.00 0.05
GRPN 150117C00014000 C 01/17/15 14.0 0.00 0.04
GRPN 150117C00015000 C 01/17/15 15.0 0.00 0.03
GRPN 150117C00017000 C 01/17/15 17.0 0.00 0.03
GRPN 150117C00020000 C 01/17/15 20.0 0.00 0.01
GRPN 150117C00022000 C 01/17/15 22.0 0.00 0.01
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 0.03
GRPN 150117P00002500 P 01/17/15 2.5 0.00 0.01
GRPN 150117P00003000 P 01/17/15 3.0 0.00 0.03
GRPN 150117P00003500 P 01/17/15 3.5 0.00 0.05
GRPN 150117P00004000 P 01/17/15 4.0 0.01 0.02
GRPN 150117P00004500 P 01/17/15 4.5 0.01 0.03
GRPN 150117P00005000 P 01/17/15 5.0 0.02 0.04
GRPN 150117P00005500 P 01/17/15 5.5 0.01 0.10
GRPN 150117P00006000 P 01/17/15 6.0 0.06 0.10
GRPN 150117P00007000 P 01/17/15 7.0 0.31 0.33
GRPN 150117P00008000 P 01/17/15 8.0 0.90 1.18
GRPN 150117P00009000 P 01/17/15 9.0 1.75 2.15
GRPN 150117P00010000 P 01/17/15 10.0 2.71 3.15
GRPN 150117P00011000 P 01/17/15 11.0 3.70 4.30
GRPN 150117P00012000 P 01/17/15 12.0 4.70 5.15
GRPN 150117P00013000 P 01/17/15 13.0 5.45 6.25
GRPN 150117P00014000 P 01/17/15 14.0 6.50 7.20
GRPN 150117P00015000 P 01/17/15 15.0 7.55 8.20
GRPN 150117P00017000 P 01/17/15 17.0 9.50 10.25
GRPN 150117P00020000 P 01/17/15 20.0 12.50 13.25
GRPN 150117P00022000 P 01/17/15 22.0 14.50 15.20
GRPN 150123C00000500 C 01/23/15 0.5 6.30 7.00
GRPN 150123C00001000 C 01/23/15 1.0 5.80 6.50
GRPN 150123C00001500 C 01/23/15 1.5 5.30 6.00
GRPN 150123C00002000 C 01/23/15 2.0 4.80 5.50
GRPN 150123C00002500 C 01/23/15 2.5 4.25 4.85
GRPN 150123C00003000 C 01/23/15 3.0 3.70 4.30
GRPN 150123C00003500 C 01/23/15 3.5 3.20 3.80
GRPN 150123C00004000 C 01/23/15 4.0 2.90 3.35
GRPN 150123C00004500 C 01/23/15 4.5 2.41 2.82
GRPN 150123C00005000 C 01/23/15 5.0 1.94 2.34
GRPN 150123C00005500 C 01/23/15 5.5 1.46 1.86
GRPN 150123C00006000 C 01/23/15 6.0 1.17 1.41
GRPN 150123C00006500 C 01/23/15 6.5 0.67 0.99
GRPN 150123C00007000 C 01/23/15 7.0 0.53 0.62
GRPN 150123C00007500 C 01/23/15 7.5 0.31 0.34
GRPN 150123C00008000 C 01/23/15 8.0 0.17 0.24
GRPN 150123C00008500 C 01/23/15 8.5 0.04 0.14
GRPN 150123C00009000 C 01/23/15 9.0 0.01 0.11
GRPN 150123C00009500 C 01/23/15 9.5 0.01 0.09
GRPN 150123C00010000 C 01/23/15 10.0 0.00 0.08
GRPN 150123C00010500 C 01/23/15 10.5 0.00 0.07
GRPN 150123C00011000 C 01/23/15 11.0 0.00 0.06
GRPN 150123C00011500 C 01/23/15 11.5 0.00 0.06
GRPN 150123C00012000 C 01/23/15 12.0 0.00 0.06
GRPN 150123C00012500 C 01/23/15 12.5 0.00 0.06
GRPN 150123C00013000 C 01/23/15 13.0 0.00 0.06
GRPN 150123C00013500 C 01/23/15 13.5 0.00 0.05
GRPN 150123C00014000 C 01/23/15 14.0 0.00 0.05
GRPN 150123C00014500 C 01/23/15 14.5 0.00 0.05
GRPN 150123P00000500 P 01/23/15 0.5 0.00 0.03
GRPN 150123P00001000 P 01/23/15 1.0 0.00 0.03
GRPN 150123P00001500 P 01/23/15 1.5 0.00 0.03
GRPN 150123P00002000 P 01/23/15 2.0 0.00 0.03
GRPN 150123P00002500 P 01/23/15 2.5 0.00 0.03
GRPN 150123P00003000 P 01/23/15 3.0 0.00 0.03
GRPN 150123P00003500 P 01/23/15 3.5 0.00 0.06
GRPN 150123P00004000 P 01/23/15 4.0 0.00 0.07
GRPN 150123P00004500 P 01/23/15 4.5 0.00 0.08
GRPN 150123P00005000 P 01/23/15 5.0 0.01 0.10
GRPN 150123P00005500 P 01/23/15 5.5 0.03 0.13
GRPN 150123P00006000 P 01/23/15 6.0 0.09 0.16
GRPN 150123P00006500 P 01/23/15 6.5 0.18 0.30
GRPN 150123P00007000 P 01/23/15 7.0 0.34 0.47
GRPN 150123P00007500 P 01/23/15 7.5 0.59 0.77
GRPN 150123P00008000 P 01/23/15 8.0 0.92 1.25
GRPN 150123P00008500 P 01/23/15 8.5 1.34 1.69
GRPN 150123P00009000 P 01/23/15 9.0 1.78 2.18
GRPN 150123P00009500 P 01/23/15 9.5 2.25 2.64
GRPN 150123P00010000 P 01/23/15 10.0 2.72 3.25
GRPN 150123P00010500 P 01/23/15 10.5 3.20 3.80
GRPN 150123P00011000 P 01/23/15 11.0 3.70 4.30
GRPN 150123P00011500 P 01/23/15 11.5 4.20 4.80
GRPN 150123P00012000 P 01/23/15 12.0 4.70 5.30
GRPN 150123P00012500 P 01/23/15 12.5 5.15 5.75
GRPN 150123P00013000 P 01/23/15 13.0 5.65 6.25
GRPN 150123P00013500 P 01/23/15 13.5 5.95 6.75
GRPN 150123P00014000 P 01/23/15 14.0 6.45 7.25
GRPN 150123P00014500 P 01/23/15 14.5 7.00 7.75
GRPN 150130C00000500 C 01/30/15 0.5 6.30 7.00
GRPN 150130C00001000 C 01/30/15 1.0 5.80 6.50
GRPN 150130C00001500 C 01/30/15 1.5 5.35 5.90
GRPN 150130C00002000 C 01/30/15 2.0 4.75 5.35
GRPN 150130C00002500 C 01/30/15 2.5 4.20 4.85
GRPN 150130C00003000 C 01/30/15 3.0 3.70 4.35
GRPN 150130C00003500 C 01/30/15 3.5 3.20 3.80
GRPN 150130C00004000 C 01/30/15 4.0 2.91 3.35
GRPN 150130C00004500 C 01/30/15 4.5 2.41 2.82
GRPN 150130C00005000 C 01/30/15 5.0 1.94 2.34
GRPN 150130C00005500 C 01/30/15 5.5 1.48 1.88
GRPN 150130C00006000 C 01/30/15 6.0 1.06 1.44
GRPN 150130C00006500 C 01/30/15 6.5 0.79 1.03
GRPN 150130C00007000 C 01/30/15 7.0 0.56 0.67
GRPN 150130C00007500 C 01/30/15 7.5 0.29 0.41
GRPN 150130C00008000 C 01/30/15 8.0 0.18 0.28
GRPN 150130C00008500 C 01/30/15 8.5 0.08 0.17
GRPN 150130C00009000 C 01/30/15 9.0 0.02 0.11
GRPN 150130C00009500 C 01/30/15 9.5 0.01 0.09
GRPN 150130C00010000 C 01/30/15 10.0 0.00 0.08
GRPN 150130C00010500 C 01/30/15 10.5 0.00 0.07
GRPN 150130C00011000 C 01/30/15 11.0 0.00 0.06
GRPN 150130C00011500 C 01/30/15 11.5 0.00 0.06
GRPN 150130C00012000 C 01/30/15 12.0 0.00 0.06
GRPN 150130C00012500 C 01/30/15 12.5 0.00 0.05
GRPN 150130C00013000 C 01/30/15 13.0 0.00 0.06
GRPN 150130C00013500 C 01/30/15 13.5 0.00 0.06
GRPN 150130C00014000 C 01/30/15 14.0 0.00 0.06
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 0.04
GRPN 150130P00003500 P 01/30/15 3.5 0.00 0.06
GRPN 150130P00004000 P 01/30/15 4.0 0.00 0.08
GRPN 150130P00004500 P 01/30/15 4.5 0.00 0.09
GRPN 150130P00005000 P 01/30/15 5.0 0.02 0.22
GRPN 150130P00005500 P 01/30/15 5.5 0.05 0.13
GRPN 150130P00006000 P 01/30/15 6.0 0.10 0.18
GRPN 150130P00006500 P 01/30/15 6.5 0.20 0.32
GRPN 150130P00007000 P 01/30/15 7.0 0.37 0.52
GRPN 150130P00007500 P 01/30/15 7.5 0.63 0.86
GRPN 150130P00008000 P 01/30/15 8.0 0.96 1.25
GRPN 150130P00008500 P 01/30/15 8.5 1.35 1.72
GRPN 150130P00009000 P 01/30/15 9.0 1.78 2.18
GRPN 150130P00009500 P 01/30/15 9.5 2.27 2.66
GRPN 150130P00010000 P 01/30/15 10.0 2.74 3.30
GRPN 150130P00010500 P 01/30/15 10.5 3.20 3.80
GRPN 150130P00011000 P 01/30/15 11.0 3.70 4.30
GRPN 150130P00011500 P 01/30/15 11.5 4.15 4.80
GRPN 150130P00012000 P 01/30/15 12.0 4.65 5.30
GRPN 150130P00012500 P 01/30/15 12.5 5.15 5.80
GRPN 150130P00013000 P 01/30/15 13.0 5.65 6.30
GRPN 150130P00013500 P 01/30/15 13.5 6.15 6.75
GRPN 150130P00014000 P 01/30/15 14.0 6.40 7.30
GRPN 150220C00001000 C 02/20/15 1.0 5.80 6.35
GRPN 150220C00002000 C 02/20/15 2.0 4.65 5.35
GRPN 150220C00003000 C 02/20/15 3.0 3.60 4.40
GRPN 150220C00004000 C 02/20/15 4.0 2.95 3.40
GRPN 150220C00005000 C 02/20/15 5.0 2.01 2.42
GRPN 150220C00006000 C 02/20/15 6.0 1.45 1.57
GRPN 150220C00007000 C 02/20/15 7.0 0.79 0.88
GRPN 150220C00008000 C 02/20/15 8.0 0.34 0.47
GRPN 150220C00009000 C 02/20/15 9.0 0.17 0.22
GRPN 150220C00010000 C 02/20/15 10.0 0.05 0.15
GRPN 150220C00011000 C 02/20/15 11.0 0.05 0.08
GRPN 150220C00012000 C 02/20/15 12.0 0.00 0.09
GRPN 150220C00013000 C 02/20/15 13.0 0.00 0.08
GRPN 150220C00014000 C 02/20/15 14.0 0.00 0.07
GRPN 150220P00001000 P 02/20/15 1.0 0.00 0.03
GRPN 150220P00002000 P 02/20/15 2.0 0.00 0.04
GRPN 150220P00003000 P 02/20/15 3.0 0.00 0.12
GRPN 150220P00004000 P 02/20/15 4.0 0.01 0.26
GRPN 150220P00005000 P 02/20/15 5.0 0.08 0.19
GRPN 150220P00006000 P 02/20/15 6.0 0.24 0.34
GRPN 150220P00007000 P 02/20/15 7.0 0.59 0.74
GRPN 150220P00008000 P 02/20/15 8.0 1.17 1.43
GRPN 150220P00009000 P 02/20/15 9.0 1.94 2.31
GRPN 150220P00010000 P 02/20/15 10.0 2.78 3.35
GRPN 150220P00011000 P 02/20/15 11.0 3.75 4.35
GRPN 150220P00012000 P 02/20/15 12.0 4.70 5.35
GRPN 150220P00013000 P 02/20/15 13.0 5.70 6.35
GRPN 150220P00014000 P 02/20/15 14.0 6.65 7.30
GRPN 150417C00001000 C 04/17/15 1.0 5.60 6.65
GRPN 150417C00002000 C 04/17/15 2.0 4.50 5.50
GRPN 150417C00002500 C 04/17/15 2.5 4.25 5.05
GRPN 150417C00003000 C 04/17/15 3.0 3.75 4.45
GRPN 150417C00004000 C 04/17/15 4.0 3.15 3.45
GRPN 150417C00005000 C 04/17/15 5.0 2.14 2.54
GRPN 150417C00006000 C 04/17/15 6.0 1.45 1.76
GRPN 150417C00007000 C 04/17/15 7.0 0.96 1.09
GRPN 150417C00008000 C 04/17/15 8.0 0.61 0.69
GRPN 150417C00009000 C 04/17/15 9.0 0.36 0.40
GRPN 150417C00010000 C 04/17/15 10.0 0.22 0.30
GRPN 150417C00011000 C 04/17/15 11.0 0.09 0.22
GRPN 150417C00012000 C 04/17/15 12.0 0.00 0.43
GRPN 150417C00013000 C 04/17/15 13.0 0.00 0.13
GRPN 150417C00014000 C 04/17/15 14.0 0.00 0.12
GRPN 150417C00015000 C 04/17/15 15.0 0.00 0.29
GRPN 150417P00001000 P 04/17/15 1.0 0.00 0.03
GRPN 150417P00002000 P 04/17/15 2.0 0.00 0.06
GRPN 150417P00002500 P 04/17/15 2.5 0.00 0.20
GRPN 150417P00003000 P 04/17/15 3.0 0.00 0.19
GRPN 150417P00004000 P 04/17/15 4.0 0.03 0.14
GRPN 150417P00005000 P 04/17/15 5.0 0.15 0.26
GRPN 150417P00006000 P 04/17/15 6.0 0.39 0.49
GRPN 150417P00007000 P 04/17/15 7.0 0.79 0.89
GRPN 150417P00008000 P 04/17/15 8.0 1.37 1.50
GRPN 150417P00009000 P 04/17/15 9.0 2.12 2.25
GRPN 150417P00010000 P 04/17/15 10.0 2.90 3.30
GRPN 150417P00011000 P 04/17/15 11.0 3.80 4.35
GRPN 150417P00012000 P 04/17/15 12.0 4.75 5.35
GRPN 150417P00013000 P 04/17/15 13.0 5.75 6.35
GRPN 150417P00014000 P 04/17/15 14.0 6.15 7.60
GRPN 150417P00015000 P 04/17/15 15.0 7.60 8.35
GRPN 150717C00001000 C 07/17/15 1.0 5.75 6.85
GRPN 150717C00002000 C 07/17/15 2.0 4.55 5.45
GRPN 150717C00003000 C 07/17/15 3.0 3.55 4.50
GRPN 150717C00004000 C 07/17/15 4.0 2.93 3.55
GRPN 150717C00005000 C 07/17/15 5.0 2.08 2.77
GRPN 150717C00006000 C 07/17/15 6.0 1.43 2.03
GRPN 150717C00007000 C 07/17/15 7.0 1.35 1.41
GRPN 150717C00008000 C 07/17/15 8.0 0.92 1.05
GRPN 150717C00009000 C 07/17/15 9.0 0.62 0.77
GRPN 150717C00010000 C 07/17/15 10.0 0.37 0.54
GRPN 150717C00011000 C 07/17/15 11.0 0.22 0.44
GRPN 150717C00012000 C 07/17/15 12.0 0.15 0.45
GRPN 150717C00013000 C 07/17/15 13.0 0.09 0.29
GRPN 150717C00014000 C 07/17/15 14.0 0.05 0.24
GRPN 150717C00015000 C 07/17/15 15.0 0.02 0.19
GRPN 150717P00001000 P 07/17/15 1.0 0.00 0.03
GRPN 150717P00002000 P 07/17/15 2.0 0.00 0.14
GRPN 150717P00003000 P 07/17/15 3.0 0.05 0.29
GRPN 150717P00004000 P 07/17/15 4.0 0.00 0.48
GRPN 150717P00005000 P 07/17/15 5.0 0.27 0.52
GRPN 150717P00006000 P 07/17/15 6.0 0.60 0.75
GRPN 150717P00007000 P 07/17/15 7.0 1.04 1.19
GRPN 150717P00008000 P 07/17/15 8.0 1.67 1.82
GRPN 150717P00009000 P 07/17/15 9.0 2.35 2.70
GRPN 150717P00010000 P 07/17/15 10.0 3.10 3.75
GRPN 150717P00011000 P 07/17/15 11.0 4.00 4.65
GRPN 150717P00012000 P 07/17/15 12.0 4.90 5.50
GRPN 150717P00013000 P 07/17/15 13.0 5.85 6.45
GRPN 150717P00014000 P 07/17/15 14.0 6.75 7.40
GRPN 150717P00015000 P 07/17/15 15.0 7.45 8.35
GRPN 160115C00002500 C 01/15/16 2.5 2.50 7.10
GRPN 160115C00003000 C 01/15/16 3.0 3.95 4.60
GRPN 160115C00005000 C 01/15/16 5.0 2.40 3.05
GRPN 160115C00008000 C 01/15/16 8.0 1.35 1.48
GRPN 160115C00010000 C 01/15/16 10.0 0.70 1.00
GRPN 160115C00012000 C 01/15/16 12.0 0.54 0.69
GRPN 160115C00015000 C 01/15/16 15.0 0.20 0.50
GRPN 160115C00017000 C 01/15/16 17.0 0.10 0.39
GRPN 160115C00020000 C 01/15/16 20.0 0.03 0.28
GRPN 160115C00022000 C 01/15/16 22.0 0.00 0.44
GRPN 160115P00002500 P 01/15/16 2.5 0.00 0.25
GRPN 160115P00003000 P 01/15/16 3.0 0.10 0.26
GRPN 160115P00005000 P 01/15/16 5.0 0.58 0.65
GRPN 160115P00008000 P 01/15/16 8.0 2.04 2.40
GRPN 160115P00010000 P 01/15/16 10.0 3.50 4.05
GRPN 160115P00012000 P 01/15/16 12.0 5.15 5.40
GRPN 160115P00015000 P 01/15/16 15.0 7.90 8.10
GRPN 160115P00017000 P 01/15/16 17.0 9.70 10.40
GRPN 160115P00020000 P 01/15/16 20.0 12.50 13.40
GRPN 160115P00022000 P 01/15/16 22.0 14.55 15.40
GRPN 170120C00002500 C 01/20/17 2.5 4.00 6.30
GRPN 170120C00003000 C 01/20/17 3.0 3.45 5.75
GRPN 170120C00005000 C 01/20/17 5.0 3.00 4.55
GRPN 170120C00007000 C 01/20/17 7.0 2.25 2.50
GRPN 170120C00010000 C 01/20/17 10.0 1.19 2.60
GRPN 170120C00012000 C 01/20/17 12.0 0.20 2.30
GRPN 170120C00015000 C 01/20/17 15.0 0.54 1.19
GRPN 170120P00002500 P 01/20/17 2.5 0.00 5.00
GRPN 170120P00003000 P 01/20/17 3.0 0.21 0.55
GRPN 170120P00005000 P 01/20/17 5.0 0.75 1.60
GRPN 170120P00007000 P 01/20/17 7.0 1.86 2.70
GRPN 170120P00010000 P 01/20/17 10.0 3.85 4.45
GRPN 170120P00012000 P 01/20/17 12.0 5.25 7.00
GRPN 170120P00015000 P 01/20/17 15.0 7.30 9.70

OPRA data is delayed 15 minutes.