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 Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRUB 161021C00020000 C 10/21/16 20.0 22.10 24.80
GRUB 161021C00022500 C 10/21/16 22.5 18.80 22.20
GRUB 161021C00025000 C 10/21/16 25.0 17.10 19.80
GRUB 161021C00027500 C 10/21/16 27.5 13.70 17.20
GRUB 161021C00030000 C 10/21/16 30.0 12.10 14.80
GRUB 161021C00032500 C 10/21/16 32.5 8.80 12.40
GRUB 161021C00035000 C 10/21/16 35.0 7.10 10.00
GRUB 161021C00037500 C 10/21/16 37.5 5.00 7.30
GRUB 161021C00040000 C 10/21/16 40.0 3.00 3.30
GRUB 161021C00042500 C 10/21/16 42.5 1.50 1.75
GRUB 161021C00045000 C 10/21/16 45.0 0.60 0.85
GRUB 161021C00047500 C 10/21/16 47.5 0.15 0.40
GRUB 161021C00050000 C 10/21/16 50.0 0.00 0.55
GRUB 161021C00055000 C 10/21/16 55.0 0.00 0.50
GRUB 161021P00020000 P 10/21/16 20.0 0.00 0.45
GRUB 161021P00022500 P 10/21/16 22.5 0.00 0.45
GRUB 161021P00025000 P 10/21/16 25.0 0.00 0.50
GRUB 161021P00027500 P 10/21/16 27.5 0.00 0.50
GRUB 161021P00030000 P 10/21/16 30.0 0.00 0.35
GRUB 161021P00032500 P 10/21/16 32.5 0.10 0.15
GRUB 161021P00035000 P 10/21/16 35.0 0.05 0.45
GRUB 161021P00037500 P 10/21/16 37.5 0.30 0.50
GRUB 161021P00040000 P 10/21/16 40.0 0.70 0.90
GRUB 161021P00042500 P 10/21/16 42.5 1.60 1.95
GRUB 161021P00045000 P 10/21/16 45.0 3.20 3.50
GRUB 161021P00047500 P 10/21/16 47.5 3.60 5.80
GRUB 161021P00050000 P 10/21/16 50.0 5.60 8.50
GRUB 161021P00055000 P 10/21/16 55.0 10.40 13.10
GRUB 161118C00022500 C 11/18/16 22.5 19.30 22.20
GRUB 161118C00025000 C 11/18/16 25.0 17.00 19.80
GRUB 161118C00027500 C 11/18/16 27.5 14.20 17.40
GRUB 161118C00030000 C 11/18/16 30.0 12.50 14.90
GRUB 161118C00032500 C 11/18/16 32.5 9.60 12.80
GRUB 161118C00035000 C 11/18/16 35.0 8.00 10.50
GRUB 161118C00037500 C 11/18/16 37.5 6.30 7.90
GRUB 161118C00040000 C 11/18/16 40.0 4.90 5.10
GRUB 161118C00042500 C 11/18/16 42.5 3.30 4.10
GRUB 161118C00045000 C 11/18/16 45.0 2.35 2.65
GRUB 161118C00047500 C 11/18/16 47.5 1.55 1.95
GRUB 161118C00050000 C 11/18/16 50.0 1.00 1.30
GRUB 161118C00052500 C 11/18/16 52.5 0.60 1.05
GRUB 161118C00055000 C 11/18/16 55.0 0.30 0.65
GRUB 161118C00060000 C 11/18/16 60.0 0.05 0.45
GRUB 161118P00022500 P 11/18/16 22.5 0.05 0.15
GRUB 161118P00025000 P 11/18/16 25.0 0.10 0.40
GRUB 161118P00027500 P 11/18/16 27.5 0.20 0.60
GRUB 161118P00030000 P 11/18/16 30.0 0.35 0.75
GRUB 161118P00032500 P 11/18/16 32.5 0.55 0.95
GRUB 161118P00035000 P 11/18/16 35.0 0.95 1.35
GRUB 161118P00037500 P 11/18/16 37.5 1.55 1.90
GRUB 161118P00040000 P 11/18/16 40.0 2.25 2.75
GRUB 161118P00042500 P 11/18/16 42.5 3.20 3.90
GRUB 161118P00045000 P 11/18/16 45.0 4.50 5.30
GRUB 161118P00047500 P 11/18/16 47.5 6.10 7.00
GRUB 161118P00050000 P 11/18/16 50.0 7.30 9.10
GRUB 161118P00052500 P 11/18/16 52.5 8.60 12.00
GRUB 161118P00055000 P 11/18/16 55.0 11.00 13.30
GRUB 161118P00060000 P 11/18/16 60.0 15.80 18.30
GRUB 161216C00012500 C 12/16/16 12.5 29.40 32.20
GRUB 161216C00015000 C 12/16/16 15.0 26.70 29.50
GRUB 161216C00017500 C 12/16/16 17.5 23.80 27.20
GRUB 161216C00020000 C 12/16/16 20.0 21.70 24.70
GRUB 161216C00022500 C 12/16/16 22.5 19.60 22.20
GRUB 161216C00025000 C 12/16/16 25.0 17.00 19.80
GRUB 161216C00027500 C 12/16/16 27.5 14.90 17.40
GRUB 161216C00030000 C 12/16/16 30.0 12.60 15.10
GRUB 161216C00032500 C 12/16/16 32.5 10.40 12.80
GRUB 161216C00035000 C 12/16/16 35.0 8.50 10.80
GRUB 161216C00037500 C 12/16/16 37.5 6.70 7.80
GRUB 161216C00040000 C 12/16/16 40.0 5.20 5.60
GRUB 161216C00042500 C 12/16/16 42.5 3.80 4.30
GRUB 161216C00045000 C 12/16/16 45.0 2.70 3.20
GRUB 161216C00047500 C 12/16/16 47.5 1.85 2.40
GRUB 161216C00050000 C 12/16/16 50.0 1.20 1.75
GRUB 161216C00052500 C 12/16/16 52.5 0.80 1.25
GRUB 161216C00055000 C 12/16/16 55.0 0.50 0.90
GRUB 161216C00060000 C 12/16/16 60.0 0.15 0.50
GRUB 161216P00012500 P 12/16/16 12.5 0.00 0.60
GRUB 161216P00015000 P 12/16/16 15.0 0.00 1.10
GRUB 161216P00017500 P 12/16/16 17.5 0.00 0.45
GRUB 161216P00020000 P 12/16/16 20.0 0.00 0.45
GRUB 161216P00022500 P 12/16/16 22.5 0.10 0.45
GRUB 161216P00025000 P 12/16/16 25.0 0.15 0.55
GRUB 161216P00027500 P 12/16/16 27.5 0.25 0.70
GRUB 161216P00030000 P 12/16/16 30.0 0.50 0.85
GRUB 161216P00032500 P 12/16/16 32.5 0.75 1.05
GRUB 161216P00035000 P 12/16/16 35.0 1.10 1.55
GRUB 161216P00037500 P 12/16/16 37.5 1.65 2.20
GRUB 161216P00040000 P 12/16/16 40.0 2.40 3.10
GRUB 161216P00042500 P 12/16/16 42.5 3.60 4.30
GRUB 161216P00045000 P 12/16/16 45.0 4.80 5.60
GRUB 161216P00047500 P 12/16/16 47.5 6.40 7.30
GRUB 161216P00050000 P 12/16/16 50.0 8.00 9.30
GRUB 161216P00052500 P 12/16/16 52.5 8.70 12.30
GRUB 161216P00055000 P 12/16/16 55.0 10.90 13.60
GRUB 161216P00060000 P 12/16/16 60.0 15.80 18.30
GRUB 170120C00005000 C 01/20/17 5.0 36.10 39.80
GRUB 170120C00007500 C 01/20/17 7.5 33.30 37.20
GRUB 170120C00010000 C 01/20/17 10.0 31.50 34.70
GRUB 170120C00012500 C 01/20/17 12.5 29.10 32.20
GRUB 170120C00015000 C 01/20/17 15.0 26.50 29.70
GRUB 170120C00017500 C 01/20/17 17.5 24.20 27.10
GRUB 170120C00020000 C 01/20/17 20.0 21.60 24.70
GRUB 170120C00022500 C 01/20/17 22.5 19.00 22.20
GRUB 170120C00025000 C 01/20/17 25.0 17.20 19.90
GRUB 170120C00027500 C 01/20/17 27.5 14.90 17.50
GRUB 170120C00030000 C 01/20/17 30.0 12.70 15.30
GRUB 170120C00032500 C 01/20/17 32.5 10.60 13.00
GRUB 170120C00035000 C 01/20/17 35.0 8.80 11.00
GRUB 170120C00037500 C 01/20/17 37.5 7.00 9.10
GRUB 170120C00040000 C 01/20/17 40.0 5.20 6.20
GRUB 170120C00042500 C 01/20/17 42.5 4.10 4.90
GRUB 170120C00045000 C 01/20/17 45.0 3.00 3.80
GRUB 170120C00047500 C 01/20/17 47.5 2.15 2.90
GRUB 170120C00050000 C 01/20/17 50.0 1.50 2.20
GRUB 170120C00052500 C 01/20/17 52.5 1.00 1.70
GRUB 170120C00055000 C 01/20/17 55.0 0.65 1.25
GRUB 170120C00060000 C 01/20/17 60.0 0.25 0.70
GRUB 170120P00005000 P 01/20/17 5.0 0.00 0.50
GRUB 170120P00007500 P 01/20/17 7.5 0.00 0.50
GRUB 170120P00010000 P 01/20/17 10.0 0.00 0.50
GRUB 170120P00012500 P 01/20/17 12.5 0.00 0.50
GRUB 170120P00015000 P 01/20/17 15.0 0.00 0.45
GRUB 170120P00017500 P 01/20/17 17.5 0.00 0.40
GRUB 170120P00020000 P 01/20/17 20.0 0.10 0.45
GRUB 170120P00022500 P 01/20/17 22.5 0.10 0.55
GRUB 170120P00025000 P 01/20/17 25.0 0.20 0.60
GRUB 170120P00027500 P 01/20/17 27.5 0.40 0.80
GRUB 170120P00030000 P 01/20/17 30.0 0.65 1.00
GRUB 170120P00032500 P 01/20/17 32.5 1.00 1.40
GRUB 170120P00035000 P 01/20/17 35.0 1.50 1.95
GRUB 170120P00037500 P 01/20/17 37.5 2.15 2.70
GRUB 170120P00040000 P 01/20/17 40.0 2.90 3.70
GRUB 170120P00042500 P 01/20/17 42.5 4.00 4.80
GRUB 170120P00045000 P 01/20/17 45.0 5.20 6.10
GRUB 170120P00047500 P 01/20/17 47.5 6.90 7.80
GRUB 170120P00050000 P 01/20/17 50.0 7.90 9.60
GRUB 170120P00052500 P 01/20/17 52.5 9.10 12.70
GRUB 170120P00055000 P 01/20/17 55.0 11.70 13.80
GRUB 170120P00060000 P 01/20/17 60.0 16.20 18.40
GRUB 170317C00015000 C 03/17/17 15.0 26.70 29.80
GRUB 170317C00017500 C 03/17/17 17.5 24.20 27.40
GRUB 170317C00020000 C 03/17/17 20.0 21.60 24.80
GRUB 170317C00022500 C 03/17/17 22.5 19.30 22.60
GRUB 170317C00025000 C 03/17/17 25.0 17.10 20.20
GRUB 170317C00027500 C 03/17/17 27.5 15.30 18.00
GRUB 170317C00030000 C 03/17/17 30.0 13.40 15.80
GRUB 170317C00032500 C 03/17/17 32.5 11.00 13.80
GRUB 170317C00035000 C 03/17/17 35.0 9.50 11.80
GRUB 170317C00037500 C 03/17/17 37.5 7.90 8.80
GRUB 170317C00040000 C 03/17/17 40.0 6.50 7.40
GRUB 170317C00042500 C 03/17/17 42.5 5.20 6.10
GRUB 170317C00045000 C 03/17/17 45.0 4.10 4.90
GRUB 170317C00047500 C 03/17/17 47.5 3.20 4.00
GRUB 170317C00050000 C 03/17/17 50.0 2.40 3.20
GRUB 170317C00052500 C 03/17/17 52.5 1.85 2.40
GRUB 170317C00055000 C 03/17/17 55.0 1.40 2.20
GRUB 170317C00060000 C 03/17/17 60.0 0.65 1.35
GRUB 170317C00065000 C 03/17/17 65.0 0.30 1.25
GRUB 170317P00015000 P 03/17/17 15.0 0.05 0.55
GRUB 170317P00017500 P 03/17/17 17.5 0.10 0.90
GRUB 170317P00020000 P 03/17/17 20.0 0.25 0.95
GRUB 170317P00022500 P 03/17/17 22.5 0.40 1.40
GRUB 170317P00025000 P 03/17/17 25.0 0.55 1.60
GRUB 170317P00027500 P 03/17/17 27.5 0.65 1.30
GRUB 170317P00030000 P 03/17/17 30.0 1.20 1.70
GRUB 170317P00032500 P 03/17/17 32.5 1.80 2.20
GRUB 170317P00035000 P 03/17/17 35.0 2.45 2.85
GRUB 170317P00037500 P 03/17/17 37.5 3.20 3.70
GRUB 170317P00040000 P 03/17/17 40.0 3.90 4.70
GRUB 170317P00042500 P 03/17/17 42.5 5.20 6.20
GRUB 170317P00045000 P 03/17/17 45.0 6.50 7.40
GRUB 170317P00047500 P 03/17/17 47.5 8.00 8.80
GRUB 170317P00050000 P 03/17/17 50.0 9.30 10.80
GRUB 170317P00052500 P 03/17/17 52.5 11.10 12.80
GRUB 170317P00055000 P 03/17/17 55.0 12.40 15.50
GRUB 170317P00060000 P 03/17/17 60.0 16.30 20.00
GRUB 170317P00065000 P 03/17/17 65.0 21.10 23.50
GRUB 180119C00005000 C 01/19/18 5.0 35.60 39.80
GRUB 180119C00007500 C 01/19/18 7.5 33.70 37.20
GRUB 180119C00010000 C 01/19/18 10.0 31.20 34.80
GRUB 180119C00012500 C 01/19/18 12.5 28.80 32.40
GRUB 180119C00015000 C 01/19/18 15.0 26.40 30.00
GRUB 180119C00017500 C 01/19/18 17.5 24.20 27.80
GRUB 180119C00020000 C 01/19/18 20.0 22.40 25.60
GRUB 180119C00022500 C 01/19/18 22.5 20.20 23.40
GRUB 180119C00025000 C 01/19/18 25.0 18.20 21.60
GRUB 180119C00027500 C 01/19/18 27.5 16.60 19.60
GRUB 180119C00030000 C 01/19/18 30.0 15.20 17.90
GRUB 180119C00032500 C 01/19/18 32.5 12.90 16.40
GRUB 180119C00035000 C 01/19/18 35.0 12.30 14.60
GRUB 180119C00037500 C 01/19/18 37.5 10.80 12.90
GRUB 180119C00040000 C 01/19/18 40.0 9.40 11.60
GRUB 180119C00042500 C 01/19/18 42.5 7.90 11.00
GRUB 180119C00045000 C 01/19/18 45.0 7.40 9.30
GRUB 180119C00047500 C 01/19/18 47.5 6.40 8.70
GRUB 180119C00050000 C 01/19/18 50.0 5.40 7.80
GRUB 180119C00052500 C 01/19/18 52.5 4.70 6.50
GRUB 180119C00055000 C 01/19/18 55.0 3.90 6.00
GRUB 180119C00060000 C 01/19/18 60.0 2.85 5.00
GRUB 180119C00065000 C 01/19/18 65.0 2.15 4.00
GRUB 180119P00005000 P 01/19/18 5.0 0.00 1.00
GRUB 180119P00007500 P 01/19/18 7.5 0.00 2.25
GRUB 180119P00010000 P 01/19/18 10.0 0.20 0.85
GRUB 180119P00012500 P 01/19/18 12.5 0.25 0.95
GRUB 180119P00015000 P 01/19/18 15.0 0.35 2.65
GRUB 180119P00017500 P 01/19/18 17.5 0.70 1.60
GRUB 180119P00020000 P 01/19/18 20.0 0.95 3.30
GRUB 180119P00022500 P 01/19/18 22.5 1.35 3.80
GRUB 180119P00025000 P 01/19/18 25.0 1.95 3.30
GRUB 180119P00027500 P 01/19/18 27.5 2.15 3.80
GRUB 180119P00030000 P 01/19/18 30.0 3.20 4.30
GRUB 180119P00032500 P 01/19/18 32.5 3.60 5.30
GRUB 180119P00035000 P 01/19/18 35.0 4.80 6.10
GRUB 180119P00037500 P 01/19/18 37.5 5.70 7.40
GRUB 180119P00040000 P 01/19/18 40.0 6.60 8.60
GRUB 180119P00042500 P 01/19/18 42.5 7.80 9.90
GRUB 180119P00045000 P 01/19/18 45.0 9.20 11.30
GRUB 180119P00047500 P 01/19/18 47.5 9.90 13.20
GRUB 180119P00050000 P 01/19/18 50.0 12.10 14.70
GRUB 180119P00052500 P 01/19/18 52.5 13.70 16.20
GRUB 180119P00055000 P 01/19/18 55.0 15.60 18.20
GRUB 180119P00060000 P 01/19/18 60.0 19.10 22.20
GRUB 180119P00065000 P 01/19/18 65.0 23.20 26.10

OPRA data is delayed 15 minutes.