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 Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRUB 170120C00005000 C 01/20/17 5.0 33.80 35.00
GRUB 170120C00007500 C 01/20/17 7.5 31.30 32.70
GRUB 170120C00010000 C 01/20/17 10.0 28.80 30.10
GRUB 170120C00012500 C 01/20/17 12.5 26.40 27.50
GRUB 170120C00015000 C 01/20/17 15.0 23.80 25.00
GRUB 170120C00017500 C 01/20/17 17.5 21.50 22.40
GRUB 170120C00020000 C 01/20/17 20.0 19.00 19.70
GRUB 170120C00022500 C 01/20/17 22.5 16.40 17.30
GRUB 170120C00025000 C 01/20/17 25.0 14.10 14.70
GRUB 170120C00027500 C 01/20/17 27.5 11.30 12.40
GRUB 170120C00030000 C 01/20/17 30.0 8.80 9.90
GRUB 170120C00032500 C 01/20/17 32.5 6.50 7.30
GRUB 170120C00035000 C 01/20/17 35.0 4.20 4.80
GRUB 170120C00037500 C 01/20/17 37.5 1.85 2.05
GRUB 170120C00040000 C 01/20/17 40.0 0.20 0.35
GRUB 170120C00042500 C 01/20/17 42.5 0.00 0.10
GRUB 170120C00045000 C 01/20/17 45.0 0.00 0.05
GRUB 170120C00047500 C 01/20/17 47.5 0.00 0.65
GRUB 170120C00050000 C 01/20/17 50.0 0.00 0.10
GRUB 170120C00052500 C 01/20/17 52.5 0.00 0.90
GRUB 170120C00055000 C 01/20/17 55.0 0.00 0.05
GRUB 170120C00060000 C 01/20/17 60.0 0.00 0.25
GRUB 170120P00005000 P 01/20/17 5.0 0.00 0.20
GRUB 170120P00007500 P 01/20/17 7.5 0.00 0.20
GRUB 170120P00010000 P 01/20/17 10.0 0.00 1.30
GRUB 170120P00012500 P 01/20/17 12.5 0.00 0.95
GRUB 170120P00015000 P 01/20/17 15.0 0.00 0.10
GRUB 170120P00017500 P 01/20/17 17.5 0.00 0.85
GRUB 170120P00020000 P 01/20/17 20.0 0.00 0.40
GRUB 170120P00022500 P 01/20/17 22.5 0.00 0.05
GRUB 170120P00025000 P 01/20/17 25.0 0.00 0.65
GRUB 170120P00027500 P 01/20/17 27.5 0.00 0.05
GRUB 170120P00030000 P 01/20/17 30.0 0.00 0.05
GRUB 170120P00032500 P 01/20/17 32.5 0.00 0.05
GRUB 170120P00035000 P 01/20/17 35.0 0.00 0.05
GRUB 170120P00037500 P 01/20/17 37.5 0.00 0.05
GRUB 170120P00040000 P 01/20/17 40.0 0.80 0.90
GRUB 170120P00042500 P 01/20/17 42.5 2.70 3.90
GRUB 170120P00045000 P 01/20/17 45.0 5.20 6.10
GRUB 170120P00047500 P 01/20/17 47.5 7.60 8.80
GRUB 170120P00050000 P 01/20/17 50.0 10.10 11.20
GRUB 170120P00052500 P 01/20/17 52.5 12.20 14.00
GRUB 170120P00055000 P 01/20/17 55.0 15.10 16.30
GRUB 170120P00060000 P 01/20/17 60.0 20.10 21.20
GRUB 170217C00020000 C 02/17/17 20.0 18.80 20.20
GRUB 170217C00022500 C 02/17/17 22.5 15.70 17.80
GRUB 170217C00025000 C 02/17/17 25.0 13.20 15.30
GRUB 170217C00027500 C 02/17/17 27.5 11.40 13.00
GRUB 170217C00030000 C 02/17/17 30.0 9.00 10.80
GRUB 170217C00032500 C 02/17/17 32.5 7.20 7.90
GRUB 170217C00035000 C 02/17/17 35.0 5.20 5.60
GRUB 170217C00037500 C 02/17/17 37.5 3.40 3.80
GRUB 170217C00040000 C 02/17/17 40.0 2.20 2.40
GRUB 170217C00042500 C 02/17/17 42.5 1.25 1.45
GRUB 170217C00045000 C 02/17/17 45.0 0.65 0.80
GRUB 170217C00047500 C 02/17/17 47.5 0.30 0.55
GRUB 170217C00050000 C 02/17/17 50.0 0.15 0.55
GRUB 170217C00055000 C 02/17/17 55.0 0.00 0.25
GRUB 170217P00020000 P 02/17/17 20.0 0.00 0.60
GRUB 170217P00022500 P 02/17/17 22.5 0.00 0.25
GRUB 170217P00025000 P 02/17/17 25.0 0.00 0.30
GRUB 170217P00027500 P 02/17/17 27.5 0.10 0.40
GRUB 170217P00030000 P 02/17/17 30.0 0.20 0.45
GRUB 170217P00032500 P 02/17/17 32.5 0.50 0.70
GRUB 170217P00035000 P 02/17/17 35.0 0.95 1.05
GRUB 170217P00037500 P 02/17/17 37.5 1.70 1.85
GRUB 170217P00040000 P 02/17/17 40.0 2.80 2.95
GRUB 170217P00042500 P 02/17/17 42.5 4.30 4.50
GRUB 170217P00045000 P 02/17/17 45.0 5.90 6.90
GRUB 170217P00047500 P 02/17/17 47.5 8.00 9.00
GRUB 170217P00050000 P 02/17/17 50.0 10.00 11.50
GRUB 170217P00055000 P 02/17/17 55.0 15.10 16.30
GRUB 170317C00015000 C 03/17/17 15.0 23.80 25.10
GRUB 170317C00017500 C 03/17/17 17.5 20.50 22.70
GRUB 170317C00020000 C 03/17/17 20.0 18.20 20.40
GRUB 170317C00022500 C 03/17/17 22.5 16.30 17.60
GRUB 170317C00025000 C 03/17/17 25.0 13.80 15.20
GRUB 170317C00027500 C 03/17/17 27.5 11.50 13.10
GRUB 170317C00030000 C 03/17/17 30.0 9.40 10.50
GRUB 170317C00032500 C 03/17/17 32.5 7.30 8.00
GRUB 170317C00035000 C 03/17/17 35.0 5.50 6.00
GRUB 170317C00037500 C 03/17/17 37.5 3.90 4.30
GRUB 170317C00040000 C 03/17/17 40.0 2.65 2.90
GRUB 170317C00042500 C 03/17/17 42.5 1.70 1.90
GRUB 170317C00045000 C 03/17/17 45.0 1.00 1.20
GRUB 170317C00047500 C 03/17/17 47.5 0.55 0.75
GRUB 170317C00050000 C 03/17/17 50.0 0.30 0.50
GRUB 170317C00052500 C 03/17/17 52.5 0.15 0.70
GRUB 170317C00055000 C 03/17/17 55.0 0.05 0.30
GRUB 170317C00060000 C 03/17/17 60.0 0.00 0.25
GRUB 170317C00065000 C 03/17/17 65.0 0.00 0.15
GRUB 170317P00015000 P 03/17/17 15.0 0.00 0.25
GRUB 170317P00017500 P 03/17/17 17.5 0.00 0.30
GRUB 170317P00020000 P 03/17/17 20.0 0.00 0.25
GRUB 170317P00022500 P 03/17/17 22.5 0.05 0.30
GRUB 170317P00025000 P 03/17/17 25.0 0.20 0.30
GRUB 170317P00027500 P 03/17/17 27.5 0.20 0.55
GRUB 170317P00030000 P 03/17/17 30.0 0.40 0.65
GRUB 170317P00032500 P 03/17/17 32.5 0.75 0.90
GRUB 170317P00035000 P 03/17/17 35.0 1.30 1.45
GRUB 170317P00037500 P 03/17/17 37.5 2.15 2.30
GRUB 170317P00040000 P 03/17/17 40.0 3.30 3.50
GRUB 170317P00042500 P 03/17/17 42.5 4.60 5.00
GRUB 170317P00045000 P 03/17/17 45.0 6.40 6.90
GRUB 170317P00047500 P 03/17/17 47.5 8.50 9.00
GRUB 170317P00050000 P 03/17/17 50.0 10.60 11.50
GRUB 170317P00052500 P 03/17/17 52.5 12.50 14.40
GRUB 170317P00055000 P 03/17/17 55.0 15.10 16.50
GRUB 170317P00060000 P 03/17/17 60.0 19.90 21.30
GRUB 170317P00065000 P 03/17/17 65.0 24.90 26.20
GRUB 170616C00022500 C 06/16/17 22.5 16.60 18.00
GRUB 170616C00025000 C 06/16/17 25.0 14.30 16.00
GRUB 170616C00027500 C 06/16/17 27.5 12.40 13.40
GRUB 170616C00030000 C 06/16/17 30.0 10.40 11.40
GRUB 170616C00032500 C 06/16/17 32.5 8.50 9.20
GRUB 170616C00035000 C 06/16/17 35.0 7.00 7.50
GRUB 170616C00037500 C 06/16/17 37.5 5.60 6.00
GRUB 170616C00040000 C 06/16/17 40.0 4.20 4.90
GRUB 170616C00042500 C 06/16/17 42.5 3.20 3.90
GRUB 170616C00045000 C 06/16/17 45.0 2.40 2.90
GRUB 170616C00047500 C 06/16/17 47.5 1.70 2.35
GRUB 170616C00050000 C 06/16/17 50.0 1.20 1.70
GRUB 170616C00052500 C 06/16/17 52.5 0.80 1.35
GRUB 170616C00055000 C 06/16/17 55.0 0.60 1.05
GRUB 170616C00060000 C 06/16/17 60.0 0.25 1.05
GRUB 170616P00022500 P 06/16/17 22.5 0.30 0.80
GRUB 170616P00025000 P 06/16/17 25.0 0.50 0.95
GRUB 170616P00027500 P 06/16/17 27.5 0.80 1.15
GRUB 170616P00030000 P 06/16/17 30.0 1.25 1.60
GRUB 170616P00032500 P 06/16/17 32.5 1.85 2.25
GRUB 170616P00035000 P 06/16/17 35.0 2.65 3.10
GRUB 170616P00037500 P 06/16/17 37.5 3.60 4.10
GRUB 170616P00040000 P 06/16/17 40.0 4.80 5.40
GRUB 170616P00042500 P 06/16/17 42.5 6.20 6.80
GRUB 170616P00045000 P 06/16/17 45.0 7.70 8.50
GRUB 170616P00047500 P 06/16/17 47.5 9.50 10.30
GRUB 170616P00050000 P 06/16/17 50.0 11.50 12.30
GRUB 170616P00052500 P 06/16/17 52.5 13.60 14.70
GRUB 170616P00055000 P 06/16/17 55.0 15.80 17.00
GRUB 170616P00060000 P 06/16/17 60.0 20.40 21.60
GRUB 180119C00005000 C 01/19/18 5.0 33.50 35.40
GRUB 180119C00007500 C 01/19/18 7.5 30.70 33.10
GRUB 180119C00010000 C 01/19/18 10.0 28.30 30.90
GRUB 180119C00012500 C 01/19/18 12.5 25.20 28.70
GRUB 180119C00015000 C 01/19/18 15.0 22.70 26.30
GRUB 180119C00017500 C 01/19/18 17.5 20.50 24.30
GRUB 180119C00020000 C 01/19/18 20.0 19.60 21.30
GRUB 180119C00022500 C 01/19/18 22.5 17.40 20.10
GRUB 180119C00025000 C 01/19/18 25.0 15.50 17.10
GRUB 180119C00027500 C 01/19/18 27.5 13.70 15.40
GRUB 180119C00030000 C 01/19/18 30.0 12.10 13.50
GRUB 180119C00032500 C 01/19/18 32.5 10.60 12.00
GRUB 180119C00035000 C 01/19/18 35.0 9.30 10.20
GRUB 180119C00037500 C 01/19/18 37.5 8.10 9.30
GRUB 180119C00040000 C 01/19/18 40.0 6.80 7.80
GRUB 180119C00042500 C 01/19/18 42.5 5.80 6.80
GRUB 180119C00045000 C 01/19/18 45.0 4.90 5.80
GRUB 180119C00047500 C 01/19/18 47.5 4.10 5.00
GRUB 180119C00050000 C 01/19/18 50.0 3.50 4.20
GRUB 180119C00052500 C 01/19/18 52.5 2.95 3.70
GRUB 180119C00055000 C 01/19/18 55.0 2.40 3.10
GRUB 180119C00060000 C 01/19/18 60.0 1.70 2.25
GRUB 180119C00065000 C 01/19/18 65.0 1.10 1.70
GRUB 180119P00005000 P 01/19/18 5.0 0.00 0.60
GRUB 180119P00007500 P 01/19/18 7.5 0.00 0.60
GRUB 180119P00010000 P 01/19/18 10.0 0.05 0.70
GRUB 180119P00012500 P 01/19/18 12.5 0.15 0.85
GRUB 180119P00015000 P 01/19/18 15.0 0.30 1.00
GRUB 180119P00017500 P 01/19/18 17.5 0.50 1.15
GRUB 180119P00020000 P 01/19/18 20.0 0.75 1.55
GRUB 180119P00022500 P 01/19/18 22.5 1.15 1.95
GRUB 180119P00025000 P 01/19/18 25.0 1.65 2.20
GRUB 180119P00027500 P 01/19/18 27.5 2.25 2.80
GRUB 180119P00030000 P 01/19/18 30.0 2.95 3.60
GRUB 180119P00032500 P 01/19/18 32.5 3.80 4.50
GRUB 180119P00035000 P 01/19/18 35.0 4.80 5.60
GRUB 180119P00037500 P 01/19/18 37.5 6.00 6.80
GRUB 180119P00040000 P 01/19/18 40.0 7.30 8.10
GRUB 180119P00042500 P 01/19/18 42.5 8.70 9.60
GRUB 180119P00045000 P 01/19/18 45.0 10.30 11.30
GRUB 180119P00047500 P 01/19/18 47.5 12.00 13.00
GRUB 180119P00050000 P 01/19/18 50.0 13.70 14.80
GRUB 180119P00052500 P 01/19/18 52.5 15.70 16.70
GRUB 180119P00055000 P 01/19/18 55.0 17.70 18.70
GRUB 180119P00060000 P 01/19/18 60.0 21.60 23.00
GRUB 180119P00065000 P 01/19/18 65.0 26.10 27.40
GRUB 190118C00020000 C 01/18/19 20.0 20.20 22.80
GRUB 190118C00022500 C 01/18/19 22.5 18.40 21.10
GRUB 190118C00025000 C 01/18/19 25.0 16.70 19.80
GRUB 190118C00027500 C 01/18/19 27.5 15.10 17.80
GRUB 190118C00030000 C 01/18/19 30.0 13.70 16.20
GRUB 190118C00032500 C 01/18/19 32.5 12.20 14.60
GRUB 190118C00035000 C 01/18/19 35.0 11.40 13.10
GRUB 190118C00037500 C 01/18/19 37.5 10.40 11.90
GRUB 190118C00040000 C 01/18/19 40.0 9.20 10.90
GRUB 190118C00042500 C 01/18/19 42.5 8.20 10.20
GRUB 190118C00045000 C 01/18/19 45.0 7.30 8.90
GRUB 190118C00047500 C 01/18/19 47.5 6.20 8.10
GRUB 190118C00050000 C 01/18/19 50.0 5.90 7.40
GRUB 190118C00055000 C 01/18/19 55.0 4.60 6.90
GRUB 190118P00020000 P 01/18/19 20.0 1.90 2.80
GRUB 190118P00022500 P 01/18/19 22.5 2.45 3.20
GRUB 190118P00025000 P 01/18/19 25.0 3.10 3.70
GRUB 190118P00027500 P 01/18/19 27.5 4.00 5.00
GRUB 190118P00030000 P 01/18/19 30.0 4.90 6.20
GRUB 190118P00032500 P 01/18/19 32.5 6.00 7.20
GRUB 190118P00035000 P 01/18/19 35.0 7.20 8.40
GRUB 190118P00037500 P 01/18/19 37.5 8.50 9.70
GRUB 190118P00040000 P 01/18/19 40.0 9.80 11.30
GRUB 190118P00042500 P 01/18/19 42.5 11.30 12.70
GRUB 190118P00045000 P 01/18/19 45.0 12.80 14.20
GRUB 190118P00047500 P 01/18/19 47.5 14.40 15.70
GRUB 190118P00050000 P 01/18/19 50.0 16.20 17.40
GRUB 190118P00055000 P 01/18/19 55.0 19.80 21.40

OPRA data is delayed 15 minutes.