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 (2016-03-25)Premium Content

Grubhub Inc (GRUB)
As of May 31 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRUB 160617C00010000 C 06/17/16 10.0 13.30 16.80
GRUB 160617C00012500 C 06/17/16 12.5 10.80 14.40
GRUB 160617C00015000 C 06/17/16 15.0 8.30 11.80
GRUB 160617C00017500 C 06/17/16 17.5 5.70 9.40
GRUB 160617C00020000 C 06/17/16 20.0 5.50 5.80
GRUB 160617C00022500 C 06/17/16 22.5 3.10 3.40
GRUB 160617C00025000 C 06/17/16 25.0 1.20 1.40
GRUB 160617C00027500 C 06/17/16 27.5 0.20 0.40
GRUB 160617C00030000 C 06/17/16 30.0 0.00 0.15
GRUB 160617C00032500 C 06/17/16 32.5 0.00 0.10
GRUB 160617C00035000 C 06/17/16 35.0 0.00 0.10
GRUB 160617C00037500 C 06/17/16 37.5 0.00 0.10
GRUB 160617C00040000 C 06/17/16 40.0 0.00 0.10
GRUB 160617C00042500 C 06/17/16 42.5 0.00 0.10
GRUB 160617C00045000 C 06/17/16 45.0 0.00 0.10
GRUB 160617C00047500 C 06/17/16 47.5 0.00 0.10
GRUB 160617P00010000 P 06/17/16 10.0 0.00 0.10
GRUB 160617P00012500 P 06/17/16 12.5 0.00 0.15
GRUB 160617P00015000 P 06/17/16 15.0 0.00 0.15
GRUB 160617P00017500 P 06/17/16 17.5 0.00 0.15
GRUB 160617P00020000 P 06/17/16 20.0 0.00 0.20
GRUB 160617P00022500 P 06/17/16 22.5 0.10 0.35
GRUB 160617P00025000 P 06/17/16 25.0 0.65 0.85
GRUB 160617P00027500 P 06/17/16 27.5 2.10 3.30
GRUB 160617P00030000 P 06/17/16 30.0 4.10 5.90
GRUB 160617P00032500 P 06/17/16 32.5 5.80 9.40
GRUB 160617P00035000 P 06/17/16 35.0 8.30 11.80
GRUB 160617P00037500 P 06/17/16 37.5 10.80 14.40
GRUB 160617P00040000 P 06/17/16 40.0 13.30 16.80
GRUB 160617P00042500 P 06/17/16 42.5 15.80 19.40
GRUB 160617P00045000 P 06/17/16 45.0 18.30 21.80
GRUB 160617P00047500 P 06/17/16 47.5 20.70 24.40
GRUB 160715C00012500 C 07/15/16 12.5 10.90 13.20
GRUB 160715C00015000 C 07/15/16 15.0 8.20 11.80
GRUB 160715C00017500 C 07/15/16 17.5 6.20 8.30
GRUB 160715C00020000 C 07/15/16 20.0 3.40 7.00
GRUB 160715C00022500 C 07/15/16 22.5 3.10 3.70
GRUB 160715C00025000 C 07/15/16 25.0 1.70 1.90
GRUB 160715C00027500 C 07/15/16 27.5 0.60 0.80
GRUB 160715C00030000 C 07/15/16 30.0 0.00 0.75
GRUB 160715C00032500 C 07/15/16 32.5 0.00 0.20
GRUB 160715P00012500 P 07/15/16 12.5 0.00 0.15
GRUB 160715P00015000 P 07/15/16 15.0 0.00 0.20
GRUB 160715P00017500 P 07/15/16 17.5 0.00 1.50
GRUB 160715P00020000 P 07/15/16 20.0 0.15 0.50
GRUB 160715P00022500 P 07/15/16 22.5 0.50 0.70
GRUB 160715P00025000 P 07/15/16 25.0 1.25 1.40
GRUB 160715P00027500 P 07/15/16 27.5 2.65 2.90
GRUB 160715P00030000 P 07/15/16 30.0 4.40 6.10
GRUB 160715P00032500 P 07/15/16 32.5 6.90 8.60
GRUB 160916C00007500 C 09/16/16 7.5 15.90 18.20
GRUB 160916C00010000 C 09/16/16 10.0 13.20 16.80
GRUB 160916C00012500 C 09/16/16 12.5 10.70 13.40
GRUB 160916C00015000 C 09/16/16 15.0 9.10 11.10
GRUB 160916C00017500 C 09/16/16 17.5 6.10 9.20
GRUB 160916C00020000 C 09/16/16 20.0 5.10 6.50
GRUB 160916C00022500 C 09/16/16 22.5 4.00 4.70
GRUB 160916C00025000 C 09/16/16 25.0 2.65 3.20
GRUB 160916C00027500 C 09/16/16 27.5 1.70 2.05
GRUB 160916C00030000 C 09/16/16 30.0 0.90 1.20
GRUB 160916C00032500 C 09/16/16 32.5 0.40 0.80
GRUB 160916C00035000 C 09/16/16 35.0 0.00 0.40
GRUB 160916C00037500 C 09/16/16 37.5 0.00 1.85
GRUB 160916P00007500 P 09/16/16 7.5 0.00 0.20
GRUB 160916P00010000 P 09/16/16 10.0 0.00 0.20
GRUB 160916P00012500 P 09/16/16 12.5 0.00 0.75
GRUB 160916P00015000 P 09/16/16 15.0 0.15 0.90
GRUB 160916P00017500 P 09/16/16 17.5 0.05 1.20
GRUB 160916P00020000 P 09/16/16 20.0 0.75 1.10
GRUB 160916P00022500 P 09/16/16 22.5 1.45 1.80
GRUB 160916P00025000 P 09/16/16 25.0 2.50 2.90
GRUB 160916P00027500 P 09/16/16 27.5 3.90 4.30
GRUB 160916P00030000 P 09/16/16 30.0 5.60 6.10
GRUB 160916P00032500 P 09/16/16 32.5 7.50 10.10
GRUB 160916P00035000 P 09/16/16 35.0 9.20 12.20
GRUB 160916P00037500 P 09/16/16 37.5 12.20 13.60
GRUB 161216C00012500 C 12/16/16 12.5 11.30 13.40
GRUB 161216C00015000 C 12/16/16 15.0 8.70 11.30
GRUB 161216C00017500 C 12/16/16 17.5 6.70 9.70
GRUB 161216C00020000 C 12/16/16 20.0 6.10 7.10
GRUB 161216C00022500 C 12/16/16 22.5 4.70 5.30
GRUB 161216C00025000 C 12/16/16 25.0 3.30 4.00
GRUB 161216C00027500 C 12/16/16 27.5 2.35 3.00
GRUB 161216C00030000 C 12/16/16 30.0 1.60 2.00
GRUB 161216C00032500 C 12/16/16 32.5 1.00 1.40
GRUB 161216C00035000 C 12/16/16 35.0 0.65 1.00
GRUB 161216C00037500 C 12/16/16 37.5 0.30 0.75
GRUB 161216P00012500 P 12/16/16 12.5 0.00 3.50
GRUB 161216P00015000 P 12/16/16 15.0 0.00 2.80
GRUB 161216P00017500 P 12/16/16 17.5 0.85 1.30
GRUB 161216P00020000 P 12/16/16 20.0 1.45 1.95
GRUB 161216P00022500 P 12/16/16 22.5 2.35 2.85
GRUB 161216P00025000 P 12/16/16 25.0 3.50 4.10
GRUB 161216P00027500 P 12/16/16 27.5 5.00 5.50
GRUB 161216P00030000 P 12/16/16 30.0 6.60 7.20
GRUB 161216P00032500 P 12/16/16 32.5 8.50 9.00
GRUB 161216P00035000 P 12/16/16 35.0 9.30 12.40
GRUB 161216P00037500 P 12/16/16 37.5 12.60 14.10
GRUB 170120C00005000 C 01/20/17 5.0 19.10 20.90
GRUB 170120C00007500 C 01/20/17 7.5 15.70 19.20
GRUB 170120C00010000 C 01/20/17 10.0 13.60 16.00
GRUB 170120C00012500 C 01/20/17 12.5 11.10 13.60
GRUB 170120C00015000 C 01/20/17 15.0 8.80 11.10
GRUB 170120C00017500 C 01/20/17 17.5 7.10 9.10
GRUB 170120C00020000 C 01/20/17 20.0 6.30 7.10
GRUB 170120C00022500 C 01/20/17 22.5 4.90 5.70
GRUB 170120C00025000 C 01/20/17 25.0 3.50 4.30
GRUB 170120C00027500 C 01/20/17 27.5 2.70 3.20
GRUB 170120C00030000 C 01/20/17 30.0 1.65 2.30
GRUB 170120C00032500 C 01/20/17 32.5 1.10 1.70
GRUB 170120C00035000 C 01/20/17 35.0 0.70 1.20
GRUB 170120C00037500 C 01/20/17 37.5 0.00 2.25
GRUB 170120C00040000 C 01/20/17 40.0 0.20 0.70
GRUB 170120P00005000 P 01/20/17 5.0 0.00 2.50
GRUB 170120P00007500 P 01/20/17 7.5 0.00 1.75
GRUB 170120P00010000 P 01/20/17 10.0 0.10 0.40
GRUB 170120P00012500 P 01/20/17 12.5 0.30 3.10
GRUB 170120P00015000 P 01/20/17 15.0 0.15 2.50
GRUB 170120P00017500 P 01/20/17 17.5 0.95 1.45
GRUB 170120P00020000 P 01/20/17 20.0 1.60 2.15
GRUB 170120P00022500 P 01/20/17 22.5 2.50 3.10
GRUB 170120P00025000 P 01/20/17 25.0 3.80 4.30
GRUB 170120P00027500 P 01/20/17 27.5 5.10 5.70
GRUB 170120P00030000 P 01/20/17 30.0 6.70 7.40
GRUB 170120P00032500 P 01/20/17 32.5 8.50 9.30
GRUB 170120P00035000 P 01/20/17 35.0 10.60 12.10
GRUB 170120P00037500 P 01/20/17 37.5 12.80 14.60
GRUB 170120P00040000 P 01/20/17 40.0 15.00 17.20
GRUB 180119C00005000 C 01/19/18 5.0 18.50 20.90
GRUB 180119C00007500 C 01/19/18 7.5 15.70 19.50
GRUB 180119C00010000 C 01/19/18 10.0 13.50 17.20
GRUB 180119C00012500 C 01/19/18 12.5 11.50 15.30
GRUB 180119C00015000 C 01/19/18 15.0 9.70 13.40
GRUB 180119C00017500 C 01/19/18 17.5 8.10 11.80
GRUB 180119C00020000 C 01/19/18 20.0 7.20 9.00
GRUB 180119C00022500 C 01/19/18 22.5 6.40 7.70
GRUB 180119C00025000 C 01/19/18 25.0 5.60 6.60
GRUB 180119C00027500 C 01/19/18 27.5 4.50 5.90
GRUB 180119C00030000 C 01/19/18 30.0 3.60 4.80
GRUB 180119C00032500 C 01/19/18 32.5 2.95 4.10
GRUB 180119C00035000 C 01/19/18 35.0 2.35 3.50
GRUB 180119C00037500 C 01/19/18 37.5 1.85 2.95
GRUB 180119C00040000 C 01/19/18 40.0 1.50 2.55
GRUB 180119P00005000 P 01/19/18 5.0 0.00 0.55
GRUB 180119P00007500 P 01/19/18 7.5 0.25 0.80
GRUB 180119P00010000 P 01/19/18 10.0 0.50 1.20
GRUB 180119P00012500 P 01/19/18 12.5 0.75 1.80
GRUB 180119P00015000 P 01/19/18 15.0 1.85 2.40
GRUB 180119P00017500 P 01/19/18 17.5 2.45 3.40
GRUB 180119P00020000 P 01/19/18 20.0 3.40 4.50
GRUB 180119P00022500 P 01/19/18 22.5 4.70 5.70
GRUB 180119P00025000 P 01/19/18 25.0 5.80 7.10
GRUB 180119P00027500 P 01/19/18 27.5 7.60 8.50
GRUB 180119P00030000 P 01/19/18 30.0 8.90 10.20
GRUB 180119P00032500 P 01/19/18 32.5 10.80 11.90
GRUB 180119P00035000 P 01/19/18 35.0 12.60 13.70
GRUB 180119P00037500 P 01/19/18 37.5 14.70 15.70
GRUB 180119P00040000 P 01/19/18 40.0 16.20 19.20

OPRA data is delayed 15 minutes.