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 Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRUB 160520C00012500 C 05/20/16 12.5 13.20 14.80
GRUB 160520C00015000 C 05/20/16 15.0 10.70 12.00
GRUB 160520C00017500 C 05/20/16 17.5 8.30 9.80
GRUB 160520C00020000 C 05/20/16 20.0 6.00 7.20
GRUB 160520C00022500 C 05/20/16 22.5 3.90 4.90
GRUB 160520C00025000 C 05/20/16 25.0 2.35 2.75
GRUB 160520C00027500 C 05/20/16 27.5 1.40 1.50
GRUB 160520C00030000 C 05/20/16 30.0 0.60 0.75
GRUB 160520C00032500 C 05/20/16 32.5 0.25 0.35
GRUB 160520C00035000 C 05/20/16 35.0 0.05 0.30
GRUB 160520P00012500 P 05/20/16 12.5 0.00 0.15
GRUB 160520P00015000 P 05/20/16 15.0 0.00 0.15
GRUB 160520P00017500 P 05/20/16 17.5 0.05 0.15
GRUB 160520P00020000 P 05/20/16 20.0 0.10 0.40
GRUB 160520P00022500 P 05/20/16 22.5 0.60 0.75
GRUB 160520P00025000 P 05/20/16 25.0 1.40 1.55
GRUB 160520P00027500 P 05/20/16 27.5 2.60 2.80
GRUB 160520P00030000 P 05/20/16 30.0 4.10 4.90
GRUB 160520P00032500 P 05/20/16 32.5 6.10 7.20
GRUB 160520P00035000 P 05/20/16 35.0 8.30 9.50
GRUB 160617C00010000 C 06/17/16 10.0 15.70 17.30
GRUB 160617C00012500 C 06/17/16 12.5 13.00 15.00
GRUB 160617C00015000 C 06/17/16 15.0 10.70 12.50
GRUB 160617C00017500 C 06/17/16 17.5 8.40 9.70
GRUB 160617C00020000 C 06/17/16 20.0 6.20 7.20
GRUB 160617C00022500 C 06/17/16 22.5 4.20 5.20
GRUB 160617C00025000 C 06/17/16 25.0 2.80 3.10
GRUB 160617C00027500 C 06/17/16 27.5 1.55 1.85
GRUB 160617C00030000 C 06/17/16 30.0 0.80 1.05
GRUB 160617C00032500 C 06/17/16 32.5 0.40 0.75
GRUB 160617C00035000 C 06/17/16 35.0 0.15 0.55
GRUB 160617C00037500 C 06/17/16 37.5 0.10 0.40
GRUB 160617C00040000 C 06/17/16 40.0 0.00 0.20
GRUB 160617C00042500 C 06/17/16 42.5 0.00 0.20
GRUB 160617C00045000 C 06/17/16 45.0 0.00 0.40
GRUB 160617C00047500 C 06/17/16 47.5 0.00 0.15
GRUB 160617P00010000 P 06/17/16 10.0 0.00 0.15
GRUB 160617P00012500 P 06/17/16 12.5 0.00 0.20
GRUB 160617P00015000 P 06/17/16 15.0 0.05 0.25
GRUB 160617P00017500 P 06/17/16 17.5 0.05 0.45
GRUB 160617P00020000 P 06/17/16 20.0 0.40 0.60
GRUB 160617P00022500 P 06/17/16 22.5 0.80 1.05
GRUB 160617P00025000 P 06/17/16 25.0 1.65 1.90
GRUB 160617P00027500 P 06/17/16 27.5 3.00 3.20
GRUB 160617P00030000 P 06/17/16 30.0 4.70 5.10
GRUB 160617P00032500 P 06/17/16 32.5 6.20 7.30
GRUB 160617P00035000 P 06/17/16 35.0 8.40 9.90
GRUB 160617P00037500 P 06/17/16 37.5 10.70 12.20
GRUB 160617P00040000 P 06/17/16 40.0 13.10 14.60
GRUB 160617P00042500 P 06/17/16 42.5 14.50 18.20
GRUB 160617P00045000 P 06/17/16 45.0 17.40 20.00
GRUB 160617P00047500 P 06/17/16 47.5 20.40 22.20
GRUB 160916C00007500 C 09/16/16 7.5 18.00 19.90
GRUB 160916C00010000 C 09/16/16 10.0 14.70 17.90
GRUB 160916C00012500 C 09/16/16 12.5 12.20 15.20
GRUB 160916C00015000 C 09/16/16 15.0 10.20 12.50
GRUB 160916C00017500 C 09/16/16 17.5 8.50 10.30
GRUB 160916C00020000 C 09/16/16 20.0 6.50 8.00
GRUB 160916C00022500 C 09/16/16 22.5 5.30 5.70
GRUB 160916C00025000 C 09/16/16 25.0 3.80 4.30
GRUB 160916C00027500 C 09/16/16 27.5 2.65 3.10
GRUB 160916C00030000 C 09/16/16 30.0 1.80 2.15
GRUB 160916C00032500 C 09/16/16 32.5 1.10 1.50
GRUB 160916C00035000 C 09/16/16 35.0 0.70 1.25
GRUB 160916C00037500 C 09/16/16 37.5 0.15 1.25
GRUB 160916P00007500 P 09/16/16 7.5 0.00 0.30
GRUB 160916P00010000 P 09/16/16 10.0 0.10 0.30
GRUB 160916P00012500 P 09/16/16 12.5 0.15 0.40
GRUB 160916P00015000 P 09/16/16 15.0 0.35 0.65
GRUB 160916P00017500 P 09/16/16 17.5 0.30 1.10
GRUB 160916P00020000 P 09/16/16 20.0 1.05 1.40
GRUB 160916P00022500 P 09/16/16 22.5 1.75 2.10
GRUB 160916P00025000 P 09/16/16 25.0 2.75 3.20
GRUB 160916P00027500 P 09/16/16 27.5 4.10 4.60
GRUB 160916P00030000 P 09/16/16 30.0 5.80 6.20
GRUB 160916P00032500 P 09/16/16 32.5 7.60 8.10
GRUB 160916P00035000 P 09/16/16 35.0 8.90 10.30
GRUB 160916P00037500 P 09/16/16 37.5 10.90 12.40
GRUB 161216C00012500 C 12/16/16 12.5 13.30 15.20
GRUB 161216C00015000 C 12/16/16 15.0 10.00 12.90
GRUB 161216C00017500 C 12/16/16 17.5 9.00 11.00
GRUB 161216C00020000 C 12/16/16 20.0 7.50 8.60
GRUB 161216C00022500 C 12/16/16 22.5 5.90 6.50
GRUB 161216C00025000 C 12/16/16 25.0 4.60 5.20
GRUB 161216C00027500 C 12/16/16 27.5 3.40 4.10
GRUB 161216C00030000 C 12/16/16 30.0 2.50 3.20
GRUB 161216C00032500 C 12/16/16 32.5 1.80 2.50
GRUB 161216C00035000 C 12/16/16 35.0 1.35 1.85
GRUB 161216C00037500 C 12/16/16 37.5 0.95 1.25
GRUB 161216P00012500 P 12/16/16 12.5 0.00 1.30
GRUB 161216P00015000 P 12/16/16 15.0 0.35 1.00
GRUB 161216P00017500 P 12/16/16 17.5 1.10 1.40
GRUB 161216P00020000 P 12/16/16 20.0 1.70 2.10
GRUB 161216P00022500 P 12/16/16 22.5 2.55 3.20
GRUB 161216P00025000 P 12/16/16 25.0 3.70 4.20
GRUB 161216P00027500 P 12/16/16 27.5 5.00 5.60
GRUB 161216P00030000 P 12/16/16 30.0 6.70 7.20
GRUB 161216P00032500 P 12/16/16 32.5 8.40 9.00
GRUB 161216P00035000 P 12/16/16 35.0 10.40 10.90
GRUB 161216P00037500 P 12/16/16 37.5 11.90 13.00
GRUB 170120C00005000 C 01/20/17 5.0 20.60 22.00
GRUB 170120C00007500 C 01/20/17 7.5 17.00 20.80
GRUB 170120C00010000 C 01/20/17 10.0 15.50 17.30
GRUB 170120C00012500 C 01/20/17 12.5 13.40 15.00
GRUB 170120C00015000 C 01/20/17 15.0 11.30 12.80
GRUB 170120C00017500 C 01/20/17 17.5 9.30 10.60
GRUB 170120C00020000 C 01/20/17 20.0 7.60 8.90
GRUB 170120C00022500 C 01/20/17 22.5 6.10 6.70
GRUB 170120C00025000 C 01/20/17 25.0 4.80 5.40
GRUB 170120C00027500 C 01/20/17 27.5 3.60 4.40
GRUB 170120C00030000 C 01/20/17 30.0 2.75 3.50
GRUB 170120C00032500 C 01/20/17 32.5 2.05 2.75
GRUB 170120C00035000 C 01/20/17 35.0 1.50 2.15
GRUB 170120C00037500 C 01/20/17 37.5 1.10 1.70
GRUB 170120C00040000 C 01/20/17 40.0 0.70 1.35
GRUB 170120P00005000 P 01/20/17 5.0 0.00 0.30
GRUB 170120P00007500 P 01/20/17 7.5 0.00 0.40
GRUB 170120P00010000 P 01/20/17 10.0 0.00 0.55
GRUB 170120P00012500 P 01/20/17 12.5 0.30 0.75
GRUB 170120P00015000 P 01/20/17 15.0 0.50 1.10
GRUB 170120P00017500 P 01/20/17 17.5 1.15 1.55
GRUB 170120P00020000 P 01/20/17 20.0 1.85 2.25
GRUB 170120P00022500 P 01/20/17 22.5 2.75 3.30
GRUB 170120P00025000 P 01/20/17 25.0 3.80 4.40
GRUB 170120P00027500 P 01/20/17 27.5 5.20 5.80
GRUB 170120P00030000 P 01/20/17 30.0 6.80 7.40
GRUB 170120P00032500 P 01/20/17 32.5 8.50 9.20
GRUB 170120P00035000 P 01/20/17 35.0 10.30 11.00
GRUB 170120P00037500 P 01/20/17 37.5 10.50 14.10
GRUB 170120P00040000 P 01/20/17 40.0 14.00 15.30
GRUB 180119C00005000 C 01/19/18 5.0 20.60 23.30
GRUB 180119C00007500 C 01/19/18 7.5 16.90 21.00
GRUB 180119C00010000 C 01/19/18 10.0 15.90 18.80
GRUB 180119C00012500 C 01/19/18 12.5 13.90 16.80
GRUB 180119C00015000 C 01/19/18 15.0 12.30 15.00
GRUB 180119C00017500 C 01/19/18 17.5 9.30 13.40
GRUB 180119C00020000 C 01/19/18 20.0 9.50 11.00
GRUB 180119C00022500 C 01/19/18 22.5 7.80 10.00
GRUB 180119C00025000 C 01/19/18 25.0 7.00 8.70
GRUB 180119C00027500 C 01/19/18 27.5 6.00 8.50
GRUB 180119C00030000 C 01/19/18 30.0 5.20 7.40
GRUB 180119C00032500 C 01/19/18 32.5 4.50 5.90
GRUB 180119C00035000 C 01/19/18 35.0 3.80 5.50
GRUB 180119C00037500 C 01/19/18 37.5 3.20 4.90
GRUB 180119C00040000 C 01/19/18 40.0 2.65 4.30
GRUB 180119P00005000 P 01/19/18 5.0 0.00 0.70
GRUB 180119P00007500 P 01/19/18 7.5 0.15 1.25
GRUB 180119P00010000 P 01/19/18 10.0 0.30 1.55
GRUB 180119P00012500 P 01/19/18 12.5 1.00 1.95
GRUB 180119P00015000 P 01/19/18 15.0 1.70 2.65
GRUB 180119P00017500 P 01/19/18 17.5 2.50 3.60
GRUB 180119P00020000 P 01/19/18 20.0 3.40 4.60
GRUB 180119P00022500 P 01/19/18 22.5 4.40 5.80
GRUB 180119P00025000 P 01/19/18 25.0 5.80 7.50
GRUB 180119P00027500 P 01/19/18 27.5 7.20 9.20
GRUB 180119P00030000 P 01/19/18 30.0 8.60 10.70
GRUB 180119P00032500 P 01/19/18 32.5 10.20 12.20
GRUB 180119P00035000 P 01/19/18 35.0 11.90 14.50
GRUB 180119P00037500 P 01/19/18 37.5 13.90 16.30
GRUB 180119P00040000 P 01/19/18 40.0 15.10 19.00

OPRA data is delayed 15 minutes.