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 (2016-06-24)Premium Content

Grubhub Inc (GRUB)
As of Aug 29 2016 2:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRUB 160916C00007500 C 09/16/16 7.5 31.20 32.70
GRUB 160916C00010000 C 09/16/16 10.0 28.70 30.40
GRUB 160916C00012500 C 09/16/16 12.5 26.20 27.90
GRUB 160916C00015000 C 09/16/16 15.0 23.70 25.20
GRUB 160916C00017500 C 09/16/16 17.5 21.20 22.70
GRUB 160916C00020000 C 09/16/16 20.0 18.70 20.40
GRUB 160916C00022500 C 09/16/16 22.5 16.20 17.90
GRUB 160916C00025000 C 09/16/16 25.0 12.50 16.30
GRUB 160916C00027500 C 09/16/16 27.5 11.20 12.70
GRUB 160916C00030000 C 09/16/16 30.0 8.70 10.20
GRUB 160916C00032500 C 09/16/16 32.5 6.30 7.90
GRUB 160916C00035000 C 09/16/16 35.0 4.70 5.30
GRUB 160916C00037500 C 09/16/16 37.5 2.60 3.00
GRUB 160916C00040000 C 09/16/16 40.0 1.15 1.30
GRUB 160916C00042500 C 09/16/16 42.5 0.35 0.50
GRUB 160916C00045000 C 09/16/16 45.0 0.00 0.35
GRUB 160916C00047500 C 09/16/16 47.5 0.00 0.10
GRUB 160916P00007500 P 09/16/16 7.5 0.00 1.40
GRUB 160916P00010000 P 09/16/16 10.0 0.00 0.30
GRUB 160916P00012500 P 09/16/16 12.5 0.00 0.30
GRUB 160916P00015000 P 09/16/16 15.0 0.00 0.20
GRUB 160916P00017500 P 09/16/16 17.5 0.00 0.85
GRUB 160916P00020000 P 09/16/16 20.0 0.00 2.00
GRUB 160916P00022500 P 09/16/16 22.5 0.00 2.00
GRUB 160916P00025000 P 09/16/16 25.0 0.00 0.10
GRUB 160916P00027500 P 09/16/16 27.5 0.05 0.15
GRUB 160916P00030000 P 09/16/16 30.0 0.00 0.25
GRUB 160916P00032500 P 09/16/16 32.5 0.10 0.40
GRUB 160916P00035000 P 09/16/16 35.0 0.15 0.30
GRUB 160916P00037500 P 09/16/16 37.5 0.50 0.60
GRUB 160916P00040000 P 09/16/16 40.0 1.40 1.60
GRUB 160916P00042500 P 09/16/16 42.5 2.90 3.50
GRUB 160916P00045000 P 09/16/16 45.0 5.00 5.80
GRUB 160916P00047500 P 09/16/16 47.5 6.30 9.80
GRUB 161021C00020000 C 10/21/16 20.0 17.50 20.50
GRUB 161021C00022500 C 10/21/16 22.5 15.00 17.70
GRUB 161021C00025000 C 10/21/16 25.0 12.60 15.40
GRUB 161021C00027500 C 10/21/16 27.5 11.30 12.90
GRUB 161021C00030000 C 10/21/16 30.0 8.90 10.30
GRUB 161021C00032500 C 10/21/16 32.5 6.70 8.20
GRUB 161021C00035000 C 10/21/16 35.0 5.10 5.80
GRUB 161021C00037500 C 10/21/16 37.5 3.50 3.90
GRUB 161021C00040000 C 10/21/16 40.0 2.05 2.25
GRUB 161021C00042500 C 10/21/16 42.5 1.05 1.30
GRUB 161021C00045000 C 10/21/16 45.0 0.50 0.70
GRUB 161021C00047500 C 10/21/16 47.5 0.10 0.60
GRUB 161021C00050000 C 10/21/16 50.0 0.00 0.35
GRUB 161021C00055000 C 10/21/16 55.0 0.00 0.30
GRUB 161021P00020000 P 10/21/16 20.0 0.00 0.35
GRUB 161021P00022500 P 10/21/16 22.5 0.00 0.35
GRUB 161021P00025000 P 10/21/16 25.0 0.00 0.40
GRUB 161021P00027500 P 10/21/16 27.5 0.10 0.45
GRUB 161021P00030000 P 10/21/16 30.0 0.20 0.60
GRUB 161021P00032500 P 10/21/16 32.5 0.35 0.65
GRUB 161021P00035000 P 10/21/16 35.0 0.65 0.90
GRUB 161021P00037500 P 10/21/16 37.5 1.35 1.55
GRUB 161021P00040000 P 10/21/16 40.0 2.40 2.60
GRUB 161021P00042500 P 10/21/16 42.5 3.80 4.10
GRUB 161021P00045000 P 10/21/16 45.0 5.60 6.60
GRUB 161021P00047500 P 10/21/16 47.5 7.80 9.10
GRUB 161021P00050000 P 10/21/16 50.0 10.00 12.80
GRUB 161021P00055000 P 10/21/16 55.0 14.90 17.60
GRUB 161216C00012500 C 12/16/16 12.5 26.20 27.80
GRUB 161216C00015000 C 12/16/16 15.0 23.70 25.50
GRUB 161216C00017500 C 12/16/16 17.5 21.20 22.70
GRUB 161216C00020000 C 12/16/16 20.0 17.60 21.40
GRUB 161216C00022500 C 12/16/16 22.5 16.30 17.80
GRUB 161216C00025000 C 12/16/16 25.0 14.00 15.50
GRUB 161216C00027500 C 12/16/16 27.5 11.70 13.50
GRUB 161216C00030000 C 12/16/16 30.0 9.60 11.00
GRUB 161216C00032500 C 12/16/16 32.5 7.70 8.90
GRUB 161216C00035000 C 12/16/16 35.0 6.50 7.10
GRUB 161216C00037500 C 12/16/16 37.5 4.70 5.40
GRUB 161216C00040000 C 12/16/16 40.0 3.50 4.00
GRUB 161216C00042500 C 12/16/16 42.5 2.30 2.90
GRUB 161216C00045000 C 12/16/16 45.0 1.55 2.10
GRUB 161216C00047500 C 12/16/16 47.5 1.00 1.50
GRUB 161216C00050000 C 12/16/16 50.0 0.30 1.00
GRUB 161216C00055000 C 12/16/16 55.0 0.20 1.00
GRUB 161216P00012500 P 12/16/16 12.5 0.00 0.40
GRUB 161216P00015000 P 12/16/16 15.0 0.00 0.45
GRUB 161216P00017500 P 12/16/16 17.5 0.00 1.15
GRUB 161216P00020000 P 12/16/16 20.0 0.10 0.55
GRUB 161216P00022500 P 12/16/16 22.5 0.20 0.95
GRUB 161216P00025000 P 12/16/16 25.0 0.35 0.75
GRUB 161216P00027500 P 12/16/16 27.5 0.55 1.05
GRUB 161216P00030000 P 12/16/16 30.0 0.95 1.30
GRUB 161216P00032500 P 12/16/16 32.5 1.20 1.85
GRUB 161216P00035000 P 12/16/16 35.0 2.00 2.60
GRUB 161216P00037500 P 12/16/16 37.5 2.85 3.60
GRUB 161216P00040000 P 12/16/16 40.0 3.90 4.90
GRUB 161216P00042500 P 12/16/16 42.5 5.40 6.30
GRUB 161216P00045000 P 12/16/16 45.0 7.00 8.20
GRUB 161216P00047500 P 12/16/16 47.5 7.80 11.40
GRUB 161216P00050000 P 12/16/16 50.0 10.70 13.10
GRUB 161216P00055000 P 12/16/16 55.0 15.40 17.80
GRUB 170120C00005000 C 01/20/17 5.0 33.60 35.20
GRUB 170120C00007500 C 01/20/17 7.5 31.10 33.00
GRUB 170120C00010000 C 01/20/17 10.0 28.60 30.20
GRUB 170120C00012500 C 01/20/17 12.5 26.10 27.90
GRUB 170120C00015000 C 01/20/17 15.0 22.50 26.40
GRUB 170120C00017500 C 01/20/17 17.5 21.20 22.70
GRUB 170120C00020000 C 01/20/17 20.0 18.80 20.30
GRUB 170120C00022500 C 01/20/17 22.5 15.30 18.40
GRUB 170120C00025000 C 01/20/17 25.0 14.10 15.70
GRUB 170120C00027500 C 01/20/17 27.5 11.90 13.30
GRUB 170120C00030000 C 01/20/17 30.0 10.40 11.20
GRUB 170120C00032500 C 01/20/17 32.5 8.00 9.50
GRUB 170120C00035000 C 01/20/17 35.0 6.70 7.50
GRUB 170120C00037500 C 01/20/17 37.5 5.10 5.90
GRUB 170120C00040000 C 01/20/17 40.0 3.90 4.50
GRUB 170120C00042500 C 01/20/17 42.5 3.00 3.40
GRUB 170120C00045000 C 01/20/17 45.0 1.95 2.65
GRUB 170120C00047500 C 01/20/17 47.5 1.35 2.00
GRUB 170120C00050000 C 01/20/17 50.0 0.20 1.35
GRUB 170120C00055000 C 01/20/17 55.0 0.35 1.20
GRUB 170120P00005000 P 01/20/17 5.0 0.00 0.45
GRUB 170120P00007500 P 01/20/17 7.5 0.00 0.45
GRUB 170120P00010000 P 01/20/17 10.0 0.00 0.45
GRUB 170120P00012500 P 01/20/17 12.5 0.00 2.80
GRUB 170120P00015000 P 01/20/17 15.0 0.00 1.05
GRUB 170120P00017500 P 01/20/17 17.5 0.05 0.85
GRUB 170120P00020000 P 01/20/17 20.0 0.15 0.95
GRUB 170120P00022500 P 01/20/17 22.5 0.30 1.10
GRUB 170120P00025000 P 01/20/17 25.0 0.50 1.05
GRUB 170120P00027500 P 01/20/17 27.5 0.80 1.15
GRUB 170120P00030000 P 01/20/17 30.0 1.25 1.40
GRUB 170120P00032500 P 01/20/17 32.5 1.60 2.30
GRUB 170120P00035000 P 01/20/17 35.0 2.45 3.10
GRUB 170120P00037500 P 01/20/17 37.5 3.40 4.10
GRUB 170120P00040000 P 01/20/17 40.0 4.50 4.90
GRUB 170120P00042500 P 01/20/17 42.5 5.90 6.80
GRUB 170120P00045000 P 01/20/17 45.0 7.60 8.70
GRUB 170120P00047500 P 01/20/17 47.5 9.30 10.60
GRUB 170120P00050000 P 01/20/17 50.0 11.30 13.00
GRUB 170120P00055000 P 01/20/17 55.0 15.70 17.10
GRUB 170317C00015000 C 03/17/17 15.0 22.50 26.20
GRUB 170317C00017500 C 03/17/17 17.5 20.10 23.80
GRUB 170317C00020000 C 03/17/17 20.0 17.70 21.40
GRUB 170317C00022500 C 03/17/17 22.5 15.50 19.20
GRUB 170317C00025000 C 03/17/17 25.0 13.20 16.20
GRUB 170317C00027500 C 03/17/17 27.5 11.10 14.20
GRUB 170317C00030000 C 03/17/17 30.0 9.10 12.20
GRUB 170317C00032500 C 03/17/17 32.5 7.30 10.50
GRUB 170317C00035000 C 03/17/17 35.0 6.50 8.30
GRUB 170317C00037500 C 03/17/17 37.5 6.00 6.90
GRUB 170317C00040000 C 03/17/17 40.0 4.70 5.40
GRUB 170317C00042500 C 03/17/17 42.5 3.60 4.30
GRUB 170317C00045000 C 03/17/17 45.0 2.75 3.40
GRUB 170317C00047500 C 03/17/17 47.5 2.05 3.10
GRUB 170317C00050000 C 03/17/17 50.0 1.50 2.60
GRUB 170317C00055000 C 03/17/17 55.0 0.50 1.25
GRUB 170317P00015000 P 03/17/17 15.0 0.00 1.25
GRUB 170317P00017500 P 03/17/17 17.5 0.10 1.10
GRUB 170317P00020000 P 03/17/17 20.0 0.20 1.25
GRUB 170317P00022500 P 03/17/17 22.5 0.40 1.50
GRUB 170317P00025000 P 03/17/17 25.0 0.45 1.80
GRUB 170317P00027500 P 03/17/17 27.5 1.35 1.70
GRUB 170317P00030000 P 03/17/17 30.0 1.90 2.30
GRUB 170317P00032500 P 03/17/17 32.5 2.45 3.10
GRUB 170317P00035000 P 03/17/17 35.0 3.00 4.00
GRUB 170317P00037500 P 03/17/17 37.5 4.00 5.30
GRUB 170317P00040000 P 03/17/17 40.0 5.30 6.50
GRUB 170317P00042500 P 03/17/17 42.5 6.80 7.90
GRUB 170317P00045000 P 03/17/17 45.0 8.40 9.50
GRUB 170317P00047500 P 03/17/17 47.5 10.20 11.30
GRUB 170317P00050000 P 03/17/17 50.0 10.90 14.70
GRUB 170317P00055000 P 03/17/17 55.0 16.00 18.90
GRUB 180119C00005000 C 01/19/18 5.0 33.30 36.00
GRUB 180119C00007500 C 01/19/18 7.5 30.80 34.60
GRUB 180119C00010000 C 01/19/18 10.0 28.30 31.30
GRUB 180119C00012500 C 01/19/18 12.5 25.90 28.30
GRUB 180119C00015000 C 01/19/18 15.0 23.70 26.00
GRUB 180119C00017500 C 01/19/18 17.5 20.30 24.10
GRUB 180119C00020000 C 01/19/18 20.0 19.40 21.60
GRUB 180119C00022500 C 01/19/18 22.5 17.40 19.50
GRUB 180119C00025000 C 01/19/18 25.0 15.60 17.50
GRUB 180119C00027500 C 01/19/18 27.5 13.80 16.00
GRUB 180119C00030000 C 01/19/18 30.0 12.20 13.90
GRUB 180119C00032500 C 01/19/18 32.5 10.80 12.40
GRUB 180119C00035000 C 01/19/18 35.0 8.20 11.20
GRUB 180119C00037500 C 01/19/18 37.5 8.40 9.90
GRUB 180119C00040000 C 01/19/18 40.0 7.30 9.00
GRUB 180119C00042500 C 01/19/18 42.5 6.30 7.90
GRUB 180119C00045000 C 01/19/18 45.0 5.40 7.00
GRUB 180119C00047500 C 01/19/18 47.5 4.00 6.20
GRUB 180119C00050000 C 01/19/18 50.0 3.30 5.00
GRUB 180119C00055000 C 01/19/18 55.0 2.35 3.90
GRUB 180119P00005000 P 01/19/18 5.0 0.00 0.95
GRUB 180119P00007500 P 01/19/18 7.5 0.05 0.90
GRUB 180119P00010000 P 01/19/18 10.0 0.10 1.00
GRUB 180119P00012500 P 01/19/18 12.5 0.30 1.30
GRUB 180119P00015000 P 01/19/18 15.0 0.60 1.50
GRUB 180119P00017500 P 01/19/18 17.5 0.95 1.85
GRUB 180119P00020000 P 01/19/18 20.0 1.35 1.80
GRUB 180119P00022500 P 01/19/18 22.5 1.80 2.05
GRUB 180119P00025000 P 01/19/18 25.0 2.40 2.90
GRUB 180119P00027500 P 01/19/18 27.5 3.10 3.90
GRUB 180119P00030000 P 01/19/18 30.0 4.00 4.80
GRUB 180119P00032500 P 01/19/18 32.5 5.00 5.80
GRUB 180119P00035000 P 01/19/18 35.0 6.10 7.00
GRUB 180119P00037500 P 01/19/18 37.5 7.40 8.20
GRUB 180119P00040000 P 01/19/18 40.0 8.70 9.60
GRUB 180119P00042500 P 01/19/18 42.5 10.20 11.20
GRUB 180119P00045000 P 01/19/18 45.0 10.90 13.60
GRUB 180119P00047500 P 01/19/18 47.5 13.10 15.30
GRUB 180119P00050000 P 01/19/18 50.0 14.60 16.80
GRUB 180119P00055000 P 01/19/18 55.0 18.40 20.60

OPRA data is delayed 15 minutes.