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 (2016-09-23)Premium Content

Grubhub Inc (GRUB)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRUB 161216C00012500 C 12/16/16 12.5 22.40 25.20
GRUB 161216C00015000 C 12/16/16 15.0 20.00 22.80
GRUB 161216C00017500 C 12/16/16 17.5 17.50 20.00
GRUB 161216C00020000 C 12/16/16 20.0 15.10 17.60
GRUB 161216C00022500 C 12/16/16 22.5 12.60 15.10
GRUB 161216C00025000 C 12/16/16 25.0 10.10 12.60
GRUB 161216C00027500 C 12/16/16 27.5 7.60 10.10
GRUB 161216C00030000 C 12/16/16 30.0 5.30 7.40
GRUB 161216C00032500 C 12/16/16 32.5 3.00 5.10
GRUB 161216C00035000 C 12/16/16 35.0 1.45 1.65
GRUB 161216C00037500 C 12/16/16 37.5 0.30 0.40
GRUB 161216C00040000 C 12/16/16 40.0 0.00 0.10
GRUB 161216C00042500 C 12/16/16 42.5 0.00 0.10
GRUB 161216C00045000 C 12/16/16 45.0 0.00 0.30
GRUB 161216C00047500 C 12/16/16 47.5 0.00 0.20
GRUB 161216C00050000 C 12/16/16 50.0 0.00 0.05
GRUB 161216C00052500 C 12/16/16 52.5 0.00 0.50
GRUB 161216C00055000 C 12/16/16 55.0 0.00 0.10
GRUB 161216C00060000 C 12/16/16 60.0 0.00 1.10
GRUB 161216P00012500 P 12/16/16 12.5 0.00 1.30
GRUB 161216P00015000 P 12/16/16 15.0 0.00 1.35
GRUB 161216P00017500 P 12/16/16 17.5 0.00 1.10
GRUB 161216P00020000 P 12/16/16 20.0 0.00 0.10
GRUB 161216P00022500 P 12/16/16 22.5 0.00 1.15
GRUB 161216P00025000 P 12/16/16 25.0 0.00 0.60
GRUB 161216P00027500 P 12/16/16 27.5 0.00 0.55
GRUB 161216P00030000 P 12/16/16 30.0 0.05 0.15
GRUB 161216P00032500 P 12/16/16 32.5 0.15 0.40
GRUB 161216P00035000 P 12/16/16 35.0 0.70 0.95
GRUB 161216P00037500 P 12/16/16 37.5 1.95 2.40
GRUB 161216P00040000 P 12/16/16 40.0 4.10 5.00
GRUB 161216P00042500 P 12/16/16 42.5 6.20 7.70
GRUB 161216P00045000 P 12/16/16 45.0 8.60 10.90
GRUB 161216P00047500 P 12/16/16 47.5 11.30 13.50
GRUB 161216P00050000 P 12/16/16 50.0 13.70 16.10
GRUB 161216P00052500 P 12/16/16 52.5 16.20 18.70
GRUB 161216P00055000 P 12/16/16 55.0 18.70 21.10
GRUB 161216P00060000 P 12/16/16 60.0 23.60 26.20
GRUB 170120C00005000 C 01/20/17 5.0 30.00 32.80
GRUB 170120C00007500 C 01/20/17 7.5 27.50 30.10
GRUB 170120C00010000 C 01/20/17 10.0 24.90 27.80
GRUB 170120C00012500 C 01/20/17 12.5 22.50 25.20
GRUB 170120C00015000 C 01/20/17 15.0 20.00 22.80
GRUB 170120C00017500 C 01/20/17 17.5 17.50 20.20
GRUB 170120C00020000 C 01/20/17 20.0 15.30 17.60
GRUB 170120C00022500 C 01/20/17 22.5 12.70 15.10
GRUB 170120C00025000 C 01/20/17 25.0 10.40 11.00
GRUB 170120C00027500 C 01/20/17 27.5 7.60 10.40
GRUB 170120C00030000 C 01/20/17 30.0 5.50 8.20
GRUB 170120C00032500 C 01/20/17 32.5 3.70 4.20
GRUB 170120C00035000 C 01/20/17 35.0 2.30 2.45
GRUB 170120C00037500 C 01/20/17 37.5 1.10 1.25
GRUB 170120C00040000 C 01/20/17 40.0 0.40 0.60
GRUB 170120C00042500 C 01/20/17 42.5 0.10 0.30
GRUB 170120C00045000 C 01/20/17 45.0 0.00 0.15
GRUB 170120C00047500 C 01/20/17 47.5 0.00 0.55
GRUB 170120C00050000 C 01/20/17 50.0 0.00 0.75
GRUB 170120C00052500 C 01/20/17 52.5 0.00 1.05
GRUB 170120C00055000 C 01/20/17 55.0 0.00 0.90
GRUB 170120C00060000 C 01/20/17 60.0 0.00 1.65
GRUB 170120P00005000 P 01/20/17 5.0 0.00 1.15
GRUB 170120P00007500 P 01/20/17 7.5 0.00 1.05
GRUB 170120P00010000 P 01/20/17 10.0 0.00 0.95
GRUB 170120P00012500 P 01/20/17 12.5 0.00 0.40
GRUB 170120P00015000 P 01/20/17 15.0 0.00 0.10
GRUB 170120P00017500 P 01/20/17 17.5 0.00 0.80
GRUB 170120P00020000 P 01/20/17 20.0 0.00 0.45
GRUB 170120P00022500 P 01/20/17 22.5 0.00 0.60
GRUB 170120P00025000 P 01/20/17 25.0 0.05 0.65
GRUB 170120P00027500 P 01/20/17 27.5 0.10 0.55
GRUB 170120P00030000 P 01/20/17 30.0 0.30 0.50
GRUB 170120P00032500 P 01/20/17 32.5 0.75 0.90
GRUB 170120P00035000 P 01/20/17 35.0 1.55 1.75
GRUB 170120P00037500 P 01/20/17 37.5 2.85 3.10
GRUB 170120P00040000 P 01/20/17 40.0 4.60 4.90
GRUB 170120P00042500 P 01/20/17 42.5 6.70 7.10
GRUB 170120P00045000 P 01/20/17 45.0 8.80 11.30
GRUB 170120P00047500 P 01/20/17 47.5 11.30 13.70
GRUB 170120P00050000 P 01/20/17 50.0 13.60 16.30
GRUB 170120P00052500 P 01/20/17 52.5 16.10 18.80
GRUB 170120P00055000 P 01/20/17 55.0 18.70 20.90
GRUB 170120P00060000 P 01/20/17 60.0 23.60 26.40
GRUB 170317C00015000 C 03/17/17 15.0 20.10 22.80
GRUB 170317C00017500 C 03/17/17 17.5 17.50 20.20
GRUB 170317C00020000 C 03/17/17 20.0 15.00 17.70
GRUB 170317C00022500 C 03/17/17 22.5 12.90 15.20
GRUB 170317C00025000 C 03/17/17 25.0 10.60 13.10
GRUB 170317C00027500 C 03/17/17 27.5 8.00 11.00
GRUB 170317C00030000 C 03/17/17 30.0 6.50 7.20
GRUB 170317C00032500 C 03/17/17 32.5 4.90 5.40
GRUB 170317C00035000 C 03/17/17 35.0 3.50 4.00
GRUB 170317C00037500 C 03/17/17 37.5 2.45 2.85
GRUB 170317C00040000 C 03/17/17 40.0 1.60 1.95
GRUB 170317C00042500 C 03/17/17 42.5 1.00 1.35
GRUB 170317C00045000 C 03/17/17 45.0 0.60 1.00
GRUB 170317C00047500 C 03/17/17 47.5 0.35 0.75
GRUB 170317C00050000 C 03/17/17 50.0 0.00 1.25
GRUB 170317C00052500 C 03/17/17 52.5 0.05 0.90
GRUB 170317C00055000 C 03/17/17 55.0 0.00 0.60
GRUB 170317C00060000 C 03/17/17 60.0 0.00 1.70
GRUB 170317C00065000 C 03/17/17 65.0 0.00 0.80
GRUB 170317P00015000 P 03/17/17 15.0 0.00 0.45
GRUB 170317P00017500 P 03/17/17 17.5 0.05 0.75
GRUB 170317P00020000 P 03/17/17 20.0 0.10 0.55
GRUB 170317P00022500 P 03/17/17 22.5 0.25 0.75
GRUB 170317P00025000 P 03/17/17 25.0 0.40 0.55
GRUB 170317P00027500 P 03/17/17 27.5 0.70 0.85
GRUB 170317P00030000 P 03/17/17 30.0 1.20 1.55
GRUB 170317P00032500 P 03/17/17 32.5 1.90 2.10
GRUB 170317P00035000 P 03/17/17 35.0 2.90 3.40
GRUB 170317P00037500 P 03/17/17 37.5 4.10 4.70
GRUB 170317P00040000 P 03/17/17 40.0 5.80 6.30
GRUB 170317P00042500 P 03/17/17 42.5 7.50 8.30
GRUB 170317P00045000 P 03/17/17 45.0 9.60 10.80
GRUB 170317P00047500 P 03/17/17 47.5 11.70 14.20
GRUB 170317P00050000 P 03/17/17 50.0 13.80 16.50
GRUB 170317P00052500 P 03/17/17 52.5 16.10 19.00
GRUB 170317P00055000 P 03/17/17 55.0 18.60 21.30
GRUB 170317P00060000 P 03/17/17 60.0 23.40 26.30
GRUB 170317P00065000 P 03/17/17 65.0 28.40 31.40
GRUB 170616C00022500 C 06/16/17 22.5 13.30 15.70
GRUB 170616C00025000 C 06/16/17 25.0 11.20 13.80
GRUB 170616C00027500 C 06/16/17 27.5 9.00 10.20
GRUB 170616C00030000 C 06/16/17 30.0 7.50 8.40
GRUB 170616C00032500 C 06/16/17 32.5 5.90 6.70
GRUB 170616C00035000 C 06/16/17 35.0 4.70 5.40
GRUB 170616C00037500 C 06/16/17 37.5 3.60 4.20
GRUB 170616C00040000 C 06/16/17 40.0 2.60 3.40
GRUB 170616C00042500 C 06/16/17 42.5 2.00 2.55
GRUB 170616C00045000 C 06/16/17 45.0 1.25 1.95
GRUB 170616C00047500 C 06/16/17 47.5 1.00 1.45
GRUB 170616C00050000 C 06/16/17 50.0 0.65 1.25
GRUB 170616C00052500 C 06/16/17 52.5 0.45 0.95
GRUB 170616C00055000 C 06/16/17 55.0 0.30 0.95
GRUB 170616C00060000 C 06/16/17 60.0 0.10 0.45
GRUB 170616P00022500 P 06/16/17 22.5 0.60 1.00
GRUB 170616P00025000 P 06/16/17 25.0 1.00 1.40
GRUB 170616P00027500 P 06/16/17 27.5 1.50 1.95
GRUB 170616P00030000 P 06/16/17 30.0 2.15 2.70
GRUB 170616P00032500 P 06/16/17 32.5 3.00 3.70
GRUB 170616P00035000 P 06/16/17 35.0 4.10 4.70
GRUB 170616P00037500 P 06/16/17 37.5 5.50 6.10
GRUB 170616P00040000 P 06/16/17 40.0 6.90 7.70
GRUB 170616P00042500 P 06/16/17 42.5 8.70 9.40
GRUB 170616P00045000 P 06/16/17 45.0 10.50 11.40
GRUB 170616P00047500 P 06/16/17 47.5 12.60 13.40
GRUB 170616P00050000 P 06/16/17 50.0 14.60 16.30
GRUB 170616P00052500 P 06/16/17 52.5 16.90 18.00
GRUB 170616P00055000 P 06/16/17 55.0 19.10 21.50
GRUB 170616P00060000 P 06/16/17 60.0 23.90 25.50
GRUB 180119C00005000 C 01/19/18 5.0 28.80 32.70
GRUB 180119C00007500 C 01/19/18 7.5 26.40 30.20
GRUB 180119C00010000 C 01/19/18 10.0 24.00 27.80
GRUB 180119C00012500 C 01/19/18 12.5 22.40 25.30
GRUB 180119C00015000 C 01/19/18 15.0 20.30 22.90
GRUB 180119C00017500 C 01/19/18 17.5 16.80 20.80
GRUB 180119C00020000 C 01/19/18 20.0 14.90 18.60
GRUB 180119C00022500 C 01/19/18 22.5 13.90 16.70
GRUB 180119C00025000 C 01/19/18 25.0 11.10 15.00
GRUB 180119C00027500 C 01/19/18 27.5 9.60 13.10
GRUB 180119C00030000 C 01/19/18 30.0 8.30 11.60
GRUB 180119C00032500 C 01/19/18 32.5 7.80 10.10
GRUB 180119C00035000 C 01/19/18 35.0 6.50 9.00
GRUB 180119C00037500 C 01/19/18 37.5 5.10 7.30
GRUB 180119C00040000 C 01/19/18 40.0 3.20 6.80
GRUB 180119C00042500 C 01/19/18 42.5 3.60 5.40
GRUB 180119C00045000 C 01/19/18 45.0 3.10 4.10
GRUB 180119C00047500 C 01/19/18 47.5 1.70 3.60
GRUB 180119C00050000 C 01/19/18 50.0 1.95 4.40
GRUB 180119C00052500 C 01/19/18 52.5 1.55 2.65
GRUB 180119C00055000 C 01/19/18 55.0 1.25 2.00
GRUB 180119C00060000 C 01/19/18 60.0 0.00 1.50
GRUB 180119C00065000 C 01/19/18 65.0 0.40 1.65
GRUB 180119P00005000 P 01/19/18 5.0 0.00 1.50
GRUB 180119P00007500 P 01/19/18 7.5 0.00 1.55
GRUB 180119P00010000 P 01/19/18 10.0 0.00 1.50
GRUB 180119P00012500 P 01/19/18 12.5 0.20 1.50
GRUB 180119P00015000 P 01/19/18 15.0 0.45 1.10
GRUB 180119P00017500 P 01/19/18 17.5 0.45 1.90
GRUB 180119P00020000 P 01/19/18 20.0 0.70 2.30
GRUB 180119P00022500 P 01/19/18 22.5 1.25 2.90
GRUB 180119P00025000 P 01/19/18 25.0 1.85 3.10
GRUB 180119P00027500 P 01/19/18 27.5 2.35 4.10
GRUB 180119P00030000 P 01/19/18 30.0 2.85 5.90
GRUB 180119P00032500 P 01/19/18 32.5 3.90 6.30
GRUB 180119P00035000 P 01/19/18 35.0 5.40 7.80
GRUB 180119P00037500 P 01/19/18 37.5 7.30 9.70
GRUB 180119P00040000 P 01/19/18 40.0 8.80 10.60
GRUB 180119P00042500 P 01/19/18 42.5 10.30 12.80
GRUB 180119P00045000 P 01/19/18 45.0 11.40 14.10
GRUB 180119P00047500 P 01/19/18 47.5 14.00 16.00
GRUB 180119P00050000 P 01/19/18 50.0 15.90 18.10
GRUB 180119P00052500 P 01/19/18 52.5 17.90 20.20
GRUB 180119P00055000 P 01/19/18 55.0 18.70 22.30
GRUB 180119P00060000 P 01/19/18 60.0 24.30 26.90
GRUB 180119P00065000 P 01/19/18 65.0 29.10 31.80
GRUB 190118C00020000 C 01/18/19 20.0 16.50 20.40
GRUB 190118C00022500 C 01/18/19 22.5 14.70 19.00
GRUB 190118C00025000 C 01/18/19 25.0 13.10 17.50
GRUB 190118C00027500 C 01/18/19 27.5 11.50 15.90
GRUB 190118C00030000 C 01/18/19 30.0 10.90 14.40
GRUB 190118C00032500 C 01/18/19 32.5 9.40 12.10
GRUB 190118C00035000 C 01/18/19 35.0 8.20 11.90
GRUB 190118C00037500 C 01/18/19 37.5 7.30 10.60
GRUB 190118C00040000 C 01/18/19 40.0 6.30 9.40
GRUB 190118C00042500 C 01/18/19 42.5 5.90 8.50
GRUB 190118C00045000 C 01/18/19 45.0 5.30 7.40
GRUB 190118C00047500 C 01/18/19 47.5 4.00 8.00
GRUB 190118C00050000 C 01/18/19 50.0 3.60 6.10
GRUB 190118C00055000 C 01/18/19 55.0 2.00 6.50
GRUB 190118P00020000 P 01/18/19 20.0 1.85 3.10
GRUB 190118P00022500 P 01/18/19 22.5 2.40 4.00
GRUB 190118P00025000 P 01/18/19 25.0 3.30 5.20
GRUB 190118P00027500 P 01/18/19 27.5 3.80 6.10
GRUB 190118P00030000 P 01/18/19 30.0 4.70 7.20
GRUB 190118P00032500 P 01/18/19 32.5 5.70 8.60
GRUB 190118P00035000 P 01/18/19 35.0 7.30 9.60
GRUB 190118P00037500 P 01/18/19 37.5 8.80 11.60
GRUB 190118P00040000 P 01/18/19 40.0 10.60 14.00
GRUB 190118P00042500 P 01/18/19 42.5 11.60 15.50
GRUB 190118P00045000 P 01/18/19 45.0 13.20 17.30
GRUB 190118P00047500 P 01/18/19 47.5 14.70 19.50
GRUB 190118P00050000 P 01/18/19 50.0 16.50 20.80
GRUB 190118P00055000 P 01/18/19 55.0 20.60 25.50

OPRA data is delayed 15 minutes.