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 (2015-12-25)Premium Content

Grubhub Inc (GRUB)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRUB 160219C00005000 C 02/19/16 5.0 13.70 15.40
GRUB 160219C00012500 C 02/19/16 12.5 6.20 8.20
GRUB 160219C00015000 C 02/19/16 15.0 3.80 5.40
GRUB 160219C00017500 C 02/19/16 17.5 1.80 3.10
GRUB 160219C00020000 C 02/19/16 20.0 1.00 1.20
GRUB 160219C00022500 C 02/19/16 22.5 0.25 0.40
GRUB 160219C00025000 C 02/19/16 25.0 0.05 0.15
GRUB 160219C00027500 C 02/19/16 27.5 0.00 0.05
GRUB 160219C00030000 C 02/19/16 30.0 0.00 0.20
GRUB 160219C00032500 C 02/19/16 32.5 0.00 0.20
GRUB 160219C00035000 C 02/19/16 35.0 0.00 0.20
GRUB 160219P00005000 P 02/19/16 5.0 0.00 0.20
GRUB 160219P00012500 P 02/19/16 12.5 0.00 0.20
GRUB 160219P00015000 P 02/19/16 15.0 0.00 0.25
GRUB 160219P00017500 P 02/19/16 17.5 0.20 0.45
GRUB 160219P00020000 P 02/19/16 20.0 0.95 1.20
GRUB 160219P00022500 P 02/19/16 22.5 2.70 3.90
GRUB 160219P00025000 P 02/19/16 25.0 4.90 6.30
GRUB 160219P00027500 P 02/19/16 27.5 6.80 8.80
GRUB 160219P00030000 P 02/19/16 30.0 9.30 11.30
GRUB 160219P00032500 P 02/19/16 32.5 11.70 13.80
GRUB 160219P00035000 P 02/19/16 35.0 14.00 16.30
GRUB 160318C00012500 C 03/18/16 12.5 6.40 8.30
GRUB 160318C00015000 C 03/18/16 15.0 4.20 6.00
GRUB 160318C00017500 C 03/18/16 17.5 2.35 3.80
GRUB 160318C00020000 C 03/18/16 20.0 1.70 1.90
GRUB 160318C00022500 C 03/18/16 22.5 0.70 0.95
GRUB 160318C00025000 C 03/18/16 25.0 0.25 0.45
GRUB 160318C00027500 C 03/18/16 27.5 0.10 0.20
GRUB 160318C00030000 C 03/18/16 30.0 0.00 0.25
GRUB 160318C00032500 C 03/18/16 32.5 0.00 0.25
GRUB 160318C00035000 C 03/18/16 35.0 0.00 0.25
GRUB 160318C00037500 C 03/18/16 37.5 0.00 0.20
GRUB 160318C00040000 C 03/18/16 40.0 0.00 0.20
GRUB 160318C00042500 C 03/18/16 42.5 0.00 0.20
GRUB 160318C00045000 C 03/18/16 45.0 0.00 0.15
GRUB 160318C00047500 C 03/18/16 47.5 0.00 0.20
GRUB 160318P00012500 P 03/18/16 12.5 0.00 0.15
GRUB 160318P00015000 P 03/18/16 15.0 0.25 0.45
GRUB 160318P00017500 P 03/18/16 17.5 0.70 1.00
GRUB 160318P00020000 P 03/18/16 20.0 1.65 2.20
GRUB 160318P00022500 P 03/18/16 22.5 2.95 4.30
GRUB 160318P00025000 P 03/18/16 25.0 4.80 6.50
GRUB 160318P00027500 P 03/18/16 27.5 6.70 8.80
GRUB 160318P00030000 P 03/18/16 30.0 9.10 11.30
GRUB 160318P00032500 P 03/18/16 32.5 11.50 13.80
GRUB 160318P00035000 P 03/18/16 35.0 14.00 16.30
GRUB 160318P00037500 P 03/18/16 37.5 16.50 18.80
GRUB 160318P00040000 P 03/18/16 40.0 19.00 21.50
GRUB 160318P00042500 P 03/18/16 42.5 21.50 23.80
GRUB 160318P00045000 P 03/18/16 45.0 24.00 26.30
GRUB 160318P00047500 P 03/18/16 47.5 26.50 28.80
GRUB 160617C00010000 C 06/17/16 10.0 8.80 11.30
GRUB 160617C00012500 C 06/17/16 12.5 6.50 9.30
GRUB 160617C00015000 C 06/17/16 15.0 5.10 6.80
GRUB 160617C00017500 C 06/17/16 17.5 3.60 4.80
GRUB 160617C00020000 C 06/17/16 20.0 2.45 3.50
GRUB 160617C00022500 C 06/17/16 22.5 1.65 2.40
GRUB 160617C00025000 C 06/17/16 25.0 0.95 1.65
GRUB 160617C00027500 C 06/17/16 27.5 0.60 1.10
GRUB 160617C00030000 C 06/17/16 30.0 0.40 0.90
GRUB 160617C00032500 C 06/17/16 32.5 0.20 0.70
GRUB 160617C00035000 C 06/17/16 35.0 0.10 0.40
GRUB 160617C00037500 C 06/17/16 37.5 0.00 0.50
GRUB 160617C00040000 C 06/17/16 40.0 0.05 0.45
GRUB 160617C00042500 C 06/17/16 42.5 0.00 0.40
GRUB 160617C00045000 C 06/17/16 45.0 0.00 0.35
GRUB 160617C00047500 C 06/17/16 47.5 0.00 0.35
GRUB 160617P00010000 P 06/17/16 10.0 0.05 0.50
GRUB 160617P00012500 P 06/17/16 12.5 0.35 0.80
GRUB 160617P00015000 P 06/17/16 15.0 0.95 1.45
GRUB 160617P00017500 P 06/17/16 17.5 1.90 2.05
GRUB 160617P00020000 P 06/17/16 20.0 3.10 3.90
GRUB 160617P00022500 P 06/17/16 22.5 4.50 5.70
GRUB 160617P00025000 P 06/17/16 25.0 6.30 7.50
GRUB 160617P00027500 P 06/17/16 27.5 8.20 9.60
GRUB 160617P00030000 P 06/17/16 30.0 9.90 11.80
GRUB 160617P00032500 P 06/17/16 32.5 12.00 14.20
GRUB 160617P00035000 P 06/17/16 35.0 14.30 16.90
GRUB 160617P00037500 P 06/17/16 37.5 16.70 19.30
GRUB 160617P00040000 P 06/17/16 40.0 18.70 22.00
GRUB 160617P00042500 P 06/17/16 42.5 21.40 24.80
GRUB 160617P00045000 P 06/17/16 45.0 23.70 27.20
GRUB 160617P00047500 P 06/17/16 47.5 26.30 29.40
GRUB 160916C00007500 C 09/16/16 7.5 11.40 14.00
GRUB 160916C00010000 C 09/16/16 10.0 9.00 11.60
GRUB 160916C00012500 C 09/16/16 12.5 7.30 9.20
GRUB 160916C00015000 C 09/16/16 15.0 5.60 7.30
GRUB 160916C00017500 C 09/16/16 17.5 4.30 5.70
GRUB 160916C00020000 C 09/16/16 20.0 3.30 4.50
GRUB 160916C00022500 C 09/16/16 22.5 2.45 3.50
GRUB 160916C00025000 C 09/16/16 25.0 1.80 2.65
GRUB 160916C00027500 C 09/16/16 27.5 1.25 2.05
GRUB 160916C00030000 C 09/16/16 30.0 0.80 1.60
GRUB 160916C00032500 C 09/16/16 32.5 0.50 1.25
GRUB 160916C00035000 C 09/16/16 35.0 0.30 1.05
GRUB 160916C00037500 C 09/16/16 37.5 0.35 0.85
GRUB 160916P00007500 P 09/16/16 7.5 0.05 0.50
GRUB 160916P00010000 P 09/16/16 10.0 0.25 0.75
GRUB 160916P00012500 P 09/16/16 12.5 0.80 1.30
GRUB 160916P00015000 P 09/16/16 15.0 1.50 2.25
GRUB 160916P00017500 P 09/16/16 17.5 2.50 3.40
GRUB 160916P00020000 P 09/16/16 20.0 3.80 4.80
GRUB 160916P00022500 P 09/16/16 22.5 5.40 6.50
GRUB 160916P00025000 P 09/16/16 25.0 7.10 8.30
GRUB 160916P00027500 P 09/16/16 27.5 9.00 10.30
GRUB 160916P00030000 P 09/16/16 30.0 10.70 12.40
GRUB 160916P00032500 P 09/16/16 32.5 12.50 14.60
GRUB 160916P00035000 P 09/16/16 35.0 14.60 17.30
GRUB 160916P00037500 P 09/16/16 37.5 17.00 19.30
GRUB 170120C00005000 C 01/20/17 5.0 13.10 16.40
GRUB 170120C00007500 C 01/20/17 7.5 11.50 14.20
GRUB 170120C00010000 C 01/20/17 10.0 9.60 12.20
GRUB 170120C00012500 C 01/20/17 12.5 7.70 10.10
GRUB 170120C00015000 C 01/20/17 15.0 6.40 7.90
GRUB 170120C00017500 C 01/20/17 17.5 5.10 6.50
GRUB 170120C00020000 C 01/20/17 20.0 4.10 5.40
GRUB 170120C00022500 C 01/20/17 22.5 3.30 4.40
GRUB 170120C00025000 C 01/20/17 25.0 2.65 3.70
GRUB 170120C00027500 C 01/20/17 27.5 1.95 3.10
GRUB 170120C00030000 C 01/20/17 30.0 1.65 2.55
GRUB 170120C00032500 C 01/20/17 32.5 1.20 2.05
GRUB 170120C00035000 C 01/20/17 35.0 1.05 1.80
GRUB 170120C00037500 C 01/20/17 37.5 0.80 1.35
GRUB 170120C00040000 C 01/20/17 40.0 0.65 1.45
GRUB 170120P00005000 P 01/20/17 5.0 0.00 0.50
GRUB 170120P00007500 P 01/20/17 7.5 0.15 0.65
GRUB 170120P00010000 P 01/20/17 10.0 0.70 1.15
GRUB 170120P00012500 P 01/20/17 12.5 1.15 1.85
GRUB 170120P00015000 P 01/20/17 15.0 1.95 2.90
GRUB 170120P00017500 P 01/20/17 17.5 3.00 4.10
GRUB 170120P00020000 P 01/20/17 20.0 4.40 5.70
GRUB 170120P00022500 P 01/20/17 22.5 6.00 7.30
GRUB 170120P00025000 P 01/20/17 25.0 7.90 9.20
GRUB 170120P00027500 P 01/20/17 27.5 9.90 11.20
GRUB 170120P00030000 P 01/20/17 30.0 12.00 13.30
GRUB 170120P00032500 P 01/20/17 32.5 14.00 15.50
GRUB 170120P00035000 P 01/20/17 35.0 15.20 18.00
GRUB 170120P00037500 P 01/20/17 37.5 17.40 20.10
GRUB 170120P00040000 P 01/20/17 40.0 19.70 22.20
GRUB 180119C00005000 C 01/19/18 5.0 13.90 16.60
GRUB 180119C00007500 C 01/19/18 7.5 11.20 14.60
GRUB 180119C00010000 C 01/19/18 10.0 10.00 13.00
GRUB 180119C00012500 C 01/19/18 12.5 8.60 11.60
GRUB 180119C00015000 C 01/19/18 15.0 7.70 10.40
GRUB 180119C00017500 C 01/19/18 17.5 6.60 9.20
GRUB 180119C00020000 C 01/19/18 20.0 5.80 8.20
GRUB 180119C00022500 C 01/19/18 22.5 4.80 7.30
GRUB 180119C00025000 C 01/19/18 25.0 4.30 6.40
GRUB 180119C00027500 C 01/19/18 27.5 3.70 5.70
GRUB 180119C00030000 C 01/19/18 30.0 3.10 5.10
GRUB 180119C00032500 C 01/19/18 32.5 2.70 4.60
GRUB 180119C00035000 C 01/19/18 35.0 2.60 4.10
GRUB 180119C00037500 C 01/19/18 37.5 2.25 3.70
GRUB 180119C00040000 C 01/19/18 40.0 2.00 3.30
GRUB 180119P00005000 P 01/19/18 5.0 0.20 0.70
GRUB 180119P00007500 P 01/19/18 7.5 0.50 1.50
GRUB 180119P00010000 P 01/19/18 10.0 1.50 2.20
GRUB 180119P00012500 P 01/19/18 12.5 2.20 3.10
GRUB 180119P00015000 P 01/19/18 15.0 3.20 4.50
GRUB 180119P00017500 P 01/19/18 17.5 4.50 5.90
GRUB 180119P00020000 P 01/19/18 20.0 5.90 7.40
GRUB 180119P00022500 P 01/19/18 22.5 7.40 9.10
GRUB 180119P00025000 P 01/19/18 25.0 9.00 10.90
GRUB 180119P00027500 P 01/19/18 27.5 10.80 12.90
GRUB 180119P00030000 P 01/19/18 30.0 12.70 14.80
GRUB 180119P00032500 P 01/19/18 32.5 14.60 16.80
GRUB 180119P00035000 P 01/19/18 35.0 16.70 18.90
GRUB 180119P00037500 P 01/19/18 37.5 18.80 21.30
GRUB 180119P00040000 P 01/19/18 40.0 20.90 23.60

OPRA data is delayed 15 minutes.