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 (2016-12-23)Premium Content

Grubhub Inc (GRUB)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRUB 170317C00015000 C 03/17/17 15.0 22.50 23.30
GRUB 170317C00017500 C 03/17/17 17.5 19.90 20.70
GRUB 170317C00020000 C 03/17/17 20.0 17.70 18.20
GRUB 170317C00022500 C 03/17/17 22.5 15.10 15.70
GRUB 170317C00025000 C 03/17/17 25.0 12.70 13.30
GRUB 170317C00027500 C 03/17/17 27.5 10.00 10.80
GRUB 170317C00030000 C 03/17/17 30.0 7.80 8.20
GRUB 170317C00032500 C 03/17/17 32.5 5.40 5.80
GRUB 170317C00035000 C 03/17/17 35.0 3.20 3.40
GRUB 170317C00037500 C 03/17/17 37.5 1.40 1.50
GRUB 170317C00040000 C 03/17/17 40.0 0.40 0.50
GRUB 170317C00042500 C 03/17/17 42.5 0.05 0.15
GRUB 170317C00045000 C 03/17/17 45.0 0.00 0.10
GRUB 170317C00047500 C 03/17/17 47.5 0.00 0.10
GRUB 170317C00050000 C 03/17/17 50.0 0.00 0.05
GRUB 170317C00052500 C 03/17/17 52.5 0.00 0.10
GRUB 170317C00055000 C 03/17/17 55.0 0.00 0.05
GRUB 170317C00060000 C 03/17/17 60.0 0.00 0.05
GRUB 170317C00065000 C 03/17/17 65.0 0.00 0.05
GRUB 170317P00015000 P 03/17/17 15.0 0.00 0.05
GRUB 170317P00017500 P 03/17/17 17.5 0.00 0.10
GRUB 170317P00020000 P 03/17/17 20.0 0.00 0.05
GRUB 170317P00022500 P 03/17/17 22.5 0.00 0.05
GRUB 170317P00025000 P 03/17/17 25.0 0.00 0.05
GRUB 170317P00027500 P 03/17/17 27.5 0.00 0.05
GRUB 170317P00030000 P 03/17/17 30.0 0.00 0.10
GRUB 170317P00032500 P 03/17/17 32.5 0.05 0.10
GRUB 170317P00035000 P 03/17/17 35.0 0.25 0.40
GRUB 170317P00037500 P 03/17/17 37.5 0.95 1.05
GRUB 170317P00040000 P 03/17/17 40.0 2.40 2.60
GRUB 170317P00042500 P 03/17/17 42.5 4.40 4.80
GRUB 170317P00045000 P 03/17/17 45.0 6.80 7.30
GRUB 170317P00047500 P 03/17/17 47.5 9.30 10.00
GRUB 170317P00050000 P 03/17/17 50.0 11.70 12.40
GRUB 170317P00052500 P 03/17/17 52.5 13.90 15.10
GRUB 170317P00055000 P 03/17/17 55.0 16.70 17.40
GRUB 170317P00060000 P 03/17/17 60.0 21.50 22.40
GRUB 170317P00065000 P 03/17/17 65.0 26.80 27.50
GRUB 170421C00020000 C 04/21/17 20.0 16.10 19.80
GRUB 170421C00022500 C 04/21/17 22.5 13.50 17.30
GRUB 170421C00025000 C 04/21/17 25.0 11.00 14.90
GRUB 170421C00027500 C 04/21/17 27.5 8.40 12.70
GRUB 170421C00030000 C 04/21/17 30.0 6.30 10.10
GRUB 170421C00032500 C 04/21/17 32.5 4.00 7.80
GRUB 170421C00035000 C 04/21/17 35.0 3.70 4.20
GRUB 170421C00037500 C 04/21/17 37.5 2.10 2.45
GRUB 170421C00040000 C 04/21/17 40.0 1.00 1.25
GRUB 170421C00042500 C 04/21/17 42.5 0.40 0.65
GRUB 170421C00045000 C 04/21/17 45.0 0.15 0.40
GRUB 170421C00047500 C 04/21/17 47.5 0.00 0.25
GRUB 170421C00050000 C 04/21/17 50.0 0.00 4.40
GRUB 170421C00055000 C 04/21/17 55.0 0.00 4.60
GRUB 170421P00020000 P 04/21/17 20.0 0.00 4.40
GRUB 170421P00022500 P 04/21/17 22.5 0.00 4.50
GRUB 170421P00025000 P 04/21/17 25.0 0.00 4.50
GRUB 170421P00027500 P 04/21/17 27.5 0.00 4.70
GRUB 170421P00030000 P 04/21/17 30.0 0.10 0.60
GRUB 170421P00032500 P 04/21/17 32.5 0.30 0.60
GRUB 170421P00035000 P 04/21/17 35.0 0.80 1.10
GRUB 170421P00037500 P 04/21/17 37.5 1.65 1.95
GRUB 170421P00040000 P 04/21/17 40.0 3.00 3.30
GRUB 170421P00042500 P 04/21/17 42.5 3.40 6.10
GRUB 170421P00045000 P 04/21/17 45.0 5.50 9.20
GRUB 170421P00047500 P 04/21/17 47.5 7.70 11.70
GRUB 170421P00050000 P 04/21/17 50.0 10.20 14.00
GRUB 170421P00055000 P 04/21/17 55.0 15.00 19.20
GRUB 170616C00022500 C 06/16/17 22.5 15.10 16.10
GRUB 170616C00025000 C 06/16/17 25.0 13.00 13.70
GRUB 170616C00027500 C 06/16/17 27.5 10.70 11.20
GRUB 170616C00030000 C 06/16/17 30.0 8.60 9.00
GRUB 170616C00032500 C 06/16/17 32.5 6.50 7.10
GRUB 170616C00035000 C 06/16/17 35.0 5.00 5.40
GRUB 170616C00037500 C 06/16/17 37.5 3.70 3.90
GRUB 170616C00040000 C 06/16/17 40.0 2.45 2.70
GRUB 170616C00042500 C 06/16/17 42.5 1.60 1.80
GRUB 170616C00045000 C 06/16/17 45.0 1.00 1.15
GRUB 170616C00047500 C 06/16/17 47.5 0.60 0.80
GRUB 170616C00050000 C 06/16/17 50.0 0.30 0.55
GRUB 170616C00052500 C 06/16/17 52.5 0.15 0.35
GRUB 170616C00055000 C 06/16/17 55.0 0.05 0.25
GRUB 170616C00060000 C 06/16/17 60.0 0.00 0.15
GRUB 170616P00022500 P 06/16/17 22.5 0.10 0.25
GRUB 170616P00025000 P 06/16/17 25.0 0.25 0.35
GRUB 170616P00027500 P 06/16/17 27.5 0.45 0.60
GRUB 170616P00030000 P 06/16/17 30.0 0.75 0.90
GRUB 170616P00032500 P 06/16/17 32.5 1.30 1.50
GRUB 170616P00035000 P 06/16/17 35.0 2.10 2.25
GRUB 170616P00037500 P 06/16/17 37.5 3.10 3.30
GRUB 170616P00040000 P 06/16/17 40.0 4.40 4.80
GRUB 170616P00042500 P 06/16/17 42.5 6.00 6.50
GRUB 170616P00045000 P 06/16/17 45.0 7.90 8.40
GRUB 170616P00047500 P 06/16/17 47.5 9.90 10.40
GRUB 170616P00050000 P 06/16/17 50.0 12.10 12.80
GRUB 170616P00052500 P 06/16/17 52.5 14.20 15.10
GRUB 170616P00055000 P 06/16/17 55.0 16.70 17.50
GRUB 170616P00060000 P 06/16/17 60.0 21.60 22.50
GRUB 170915C00020000 C 09/15/17 20.0 17.90 18.90
GRUB 170915C00022500 C 09/15/17 22.5 15.60 16.60
GRUB 170915C00025000 C 09/15/17 25.0 13.20 14.30
GRUB 170915C00027500 C 09/15/17 27.5 11.00 12.10
GRUB 170915C00030000 C 09/15/17 30.0 9.40 10.00
GRUB 170915C00032500 C 09/15/17 32.5 7.70 8.30
GRUB 170915C00035000 C 09/15/17 35.0 6.20 6.70
GRUB 170915C00037500 C 09/15/17 37.5 4.80 5.40
GRUB 170915C00040000 C 09/15/17 40.0 3.70 4.10
GRUB 170915C00042500 C 09/15/17 42.5 2.85 3.10
GRUB 170915C00045000 C 09/15/17 45.0 2.05 2.35
GRUB 170915C00047500 C 09/15/17 47.5 1.45 1.80
GRUB 170915C00050000 C 09/15/17 50.0 1.05 1.35
GRUB 170915C00055000 C 09/15/17 55.0 0.50 0.75
GRUB 170915P00020000 P 09/15/17 20.0 0.25 0.45
GRUB 170915P00022500 P 09/15/17 22.5 0.40 0.60
GRUB 170915P00025000 P 09/15/17 25.0 0.70 0.90
GRUB 170915P00027500 P 09/15/17 27.5 1.05 1.40
GRUB 170915P00030000 P 09/15/17 30.0 1.55 1.90
GRUB 170915P00032500 P 09/15/17 32.5 2.25 2.50
GRUB 170915P00035000 P 09/15/17 35.0 3.10 3.50
GRUB 170915P00037500 P 09/15/17 37.5 4.20 4.50
GRUB 170915P00040000 P 09/15/17 40.0 5.60 6.00
GRUB 170915P00042500 P 09/15/17 42.5 7.10 7.60
GRUB 170915P00045000 P 09/15/17 45.0 8.90 9.30
GRUB 170915P00047500 P 09/15/17 47.5 10.70 11.40
GRUB 170915P00050000 P 09/15/17 50.0 11.90 13.40
GRUB 170915P00055000 P 09/15/17 55.0 17.20 17.80
GRUB 180119C00005000 C 01/19/18 5.0 32.30 33.70
GRUB 180119C00007500 C 01/19/18 7.5 29.80 31.10
GRUB 180119C00010000 C 01/19/18 10.0 27.40 28.70
GRUB 180119C00012500 C 01/19/18 12.5 24.80 26.60
GRUB 180119C00015000 C 01/19/18 15.0 22.70 24.00
GRUB 180119C00017500 C 01/19/18 17.5 20.40 21.70
GRUB 180119C00020000 C 01/19/18 20.0 18.30 19.10
GRUB 180119C00022500 C 01/19/18 22.5 16.20 17.00
GRUB 180119C00025000 C 01/19/18 25.0 14.20 14.80
GRUB 180119C00027500 C 01/19/18 27.5 12.30 12.90
GRUB 180119C00030000 C 01/19/18 30.0 10.60 11.10
GRUB 180119C00032500 C 01/19/18 32.5 9.00 9.50
GRUB 180119C00035000 C 01/19/18 35.0 7.60 8.10
GRUB 180119C00037500 C 01/19/18 37.5 6.40 6.70
GRUB 180119C00040000 C 01/19/18 40.0 5.10 5.60
GRUB 180119C00042500 C 01/19/18 42.5 4.20 4.60
GRUB 180119C00045000 C 01/19/18 45.0 3.40 3.80
GRUB 180119C00047500 C 01/19/18 47.5 2.70 3.10
GRUB 180119C00050000 C 01/19/18 50.0 2.20 2.55
GRUB 180119C00052500 C 01/19/18 52.5 1.70 2.05
GRUB 180119C00055000 C 01/19/18 55.0 1.25 1.60
GRUB 180119C00060000 C 01/19/18 60.0 0.75 1.05
GRUB 180119C00065000 C 01/19/18 65.0 0.40 0.70
GRUB 180119P00005000 P 01/19/18 5.0 0.00 0.15
GRUB 180119P00007500 P 01/19/18 7.5 0.00 0.20
GRUB 180119P00010000 P 01/19/18 10.0 0.05 0.20
GRUB 180119P00012500 P 01/19/18 12.5 0.10 0.30
GRUB 180119P00015000 P 01/19/18 15.0 0.20 0.45
GRUB 180119P00017500 P 01/19/18 17.5 0.35 0.60
GRUB 180119P00020000 P 01/19/18 20.0 0.65 0.85
GRUB 180119P00022500 P 01/19/18 22.5 0.90 1.20
GRUB 180119P00025000 P 01/19/18 25.0 1.35 1.60
GRUB 180119P00027500 P 01/19/18 27.5 1.90 2.15
GRUB 180119P00030000 P 01/19/18 30.0 2.55 2.90
GRUB 180119P00032500 P 01/19/18 32.5 3.40 3.80
GRUB 180119P00035000 P 01/19/18 35.0 4.40 4.80
GRUB 180119P00037500 P 01/19/18 37.5 5.60 6.00
GRUB 180119P00040000 P 01/19/18 40.0 6.90 7.40
GRUB 180119P00042500 P 01/19/18 42.5 8.40 8.90
GRUB 180119P00045000 P 01/19/18 45.0 10.10 10.60
GRUB 180119P00047500 P 01/19/18 47.5 11.90 12.30
GRUB 180119P00050000 P 01/19/18 50.0 13.80 14.40
GRUB 180119P00052500 P 01/19/18 52.5 15.70 16.30
GRUB 180119P00055000 P 01/19/18 55.0 17.80 18.50
GRUB 180119P00060000 P 01/19/18 60.0 22.40 23.00
GRUB 180119P00065000 P 01/19/18 65.0 26.80 27.70
GRUB 190118C00020000 C 01/18/19 20.0 19.20 20.80
GRUB 190118C00022500 C 01/18/19 22.5 16.80 19.00
GRUB 190118C00025000 C 01/18/19 25.0 15.70 17.30
GRUB 190118C00027500 C 01/18/19 27.5 14.30 15.70
GRUB 190118C00030000 C 01/18/19 30.0 12.80 14.20
GRUB 190118C00032500 C 01/18/19 32.5 11.40 12.80
GRUB 190118C00035000 C 01/18/19 35.0 10.30 11.20
GRUB 190118C00037500 C 01/18/19 37.5 9.20 10.00
GRUB 190118C00040000 C 01/18/19 40.0 8.10 8.90
GRUB 190118C00042500 C 01/18/19 42.5 7.20 7.90
GRUB 190118C00045000 C 01/18/19 45.0 6.30 7.10
GRUB 190118C00047500 C 01/18/19 47.5 5.50 6.40
GRUB 190118C00050000 C 01/18/19 50.0 4.80 5.70
GRUB 190118C00055000 C 01/18/19 55.0 3.60 4.50
GRUB 190118P00020000 P 01/18/19 20.0 1.55 2.10
GRUB 190118P00022500 P 01/18/19 22.5 2.15 2.65
GRUB 190118P00025000 P 01/18/19 25.0 2.80 3.40
GRUB 190118P00027500 P 01/18/19 27.5 3.60 4.30
GRUB 190118P00030000 P 01/18/19 30.0 4.50 5.40
GRUB 190118P00032500 P 01/18/19 32.5 5.50 6.20
GRUB 190118P00035000 P 01/18/19 35.0 6.60 7.40
GRUB 190118P00037500 P 01/18/19 37.5 7.90 8.70
GRUB 190118P00040000 P 01/18/19 40.0 9.20 10.10
GRUB 190118P00042500 P 01/18/19 42.5 10.70 11.60
GRUB 190118P00045000 P 01/18/19 45.0 12.30 13.20
GRUB 190118P00047500 P 01/18/19 47.5 14.00 15.00
GRUB 190118P00050000 P 01/18/19 50.0 15.80 16.80
GRUB 190118P00055000 P 01/18/19 55.0 19.50 20.60

OPRA data is delayed 15 minutes.