6.28 Down -0.03 -0.48%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
1.000 126.2.GRPN4HGC001000 NA NA NA NA 5.150 5.35 NA NA
1.500 126.2.GRPN4HGC001500 NA NA NA NA 4.700 4.85 NA NA
2.000 126.2.GRPN4HGC002000 4.60 +0.15 +3.37% 0.07 4.200 4.35 132 110
2.500 126.2.GRPN4HGC002500 NA NA NA NA 3.700 3.85 NA NA
3.000 126.2.GRPN4HGC003000 3.60 +3.60 NA 0.07 3.200 3.35 112 112
3.500 126.2.GRPN4HGC003500 NA NA NA NA 2.710 2.82 NA NA
4.000 126.2.GRPN4HGC004000 2.29 +0.07 +3.15% 0.05 2.240 2.33 10 178
4.500 126.2.GRPN4HGC004500 NA NA NA NA 1.740 1.85 NA NA
5.000 126.2.GRPN4HGC005000 1.37 +0.10 +7.87% 0.12 1.350 1.4 10 1,104
5.500 126.2.GRPN4HGC005500 0.94 -0.08 -7.84% 0.21 0.980 0.99 17 416
6.000 126.2.GRPN4HGC006000 0.67 -0.02 -2.90% 0.39 0.660 0.67 195 14,839
6.500 126.2.GRPN4HGC006500 0.42 +0.01 +2.44% 0.42 0.410 0.42 2,468 36,228
7.000 126.2.GRPN4HGC007000 0.26 -0.01 -3.70% 0.26 0.250 0.26 1,361 28,606
7.500 126.2.GRPN4HGC007500 0.13 -0.03 -18.75% 0.14 0.130 0.14 143 1,483
8.000 126.2.GRPN4HGC008000 0.07 -0.02 -22.22% 0.08 0.070 0.08 55 9,595
8.500 126.2.GRPN4HGC008500 0.02 unch unch 0.05 0.040 0.05 9 212
9.000 126.2.GRPN4HGC009000 0.03 +0.02 +200.00% 0.03 0.020 0.03 210 3,962
9.500 126.2.GRPN4HGC009500 0.02 +0.02 NA 0.02 0.010 0.02 6 6
10.000 126.2.GRPN4HGC010000 0.01 -0.03 -75.00% 0.04 NA 0.04 2 1,276
10.500 126.2.GRPN4HGC010500 NA NA NA NA NA 0.04 NA NA
11.000 126.2.GRPN4HGC011000 NA NA NA NA NA 0.04 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
1.000 126.2.GRPN4TGC001000 0.03 +0.03 NA 0.03 NA 0.03 1 1
1.500 126.2.GRPN4TGC001500 NA NA NA NA NA 0.03 NA NA
2.000 126.2.GRPN4TGC002000 NA NA NA NA NA 0.03 NA NA
2.500 126.2.GRPN4TGC002500 NA NA NA NA NA 0.03 NA NA
3.000 126.2.GRPN4TGC003000 0.02 unch unch 0.03 NA 0.03 20 486
3.500 126.2.GRPN4TGC003500 NA NA NA NA NA 0.04 NA NA
4.000 126.2.GRPN4TGC004000 0.02 unch unch 0.03 NA 0.03 2 204
4.500 126.2.GRPN4TGC004500 0.04 +0.01 +33.33% 0.05 0.030 0.05 5 22
5.000 126.2.GRPN4TGC005000 0.08 +0.03 +60.00% 0.09 0.080 0.09 371 11,360
5.500 126.2.GRPN4TGC005500 0.20 +0.01 +5.26% 0.2 0.190 0.2 600 5,616
6.000 126.2.GRPN4TGC006000 0.39 +0.01 +2.63% 0.38 0.370 0.38 162 16,357
6.500 126.2.GRPN4TGC006500 0.65 +0.04 +6.56% 0.42 0.630 0.64 629 2,942
7.000 126.2.GRPN4TGC007000 0.99 +0.05 +5.32% 0.25 0.960 0.97 38 12,949
7.500 126.2.GRPN4TGC007500 1.35 -0.08 -5.59% 0.15 1.350 1.37 82 114
8.000 126.2.GRPN4TGC008000 1.76 +0.03 +1.73% 0.15 1.770 1.87 1 792
8.500 126.2.GRPN4TGC008500 NA NA NA NA 2.240 2.34 NA NA
9.000 126.2.GRPN4TGC009000 2.70 -0.17 -5.92% 0.10 2.710 2.82 8 196
9.500 126.2.GRPN4TGC009500 NA NA NA NA 3.200 3.35 NA NA
10.000 126.2.GRPN4TGC010000 3.30 +0.33 +11.11% 0.13 3.650 3.85 111 134
10.500 126.2.GRPN4TGC010500 NA NA NA NA 4.150 4.3 NA NA
11.000 126.2.GRPN4TGC011000 NA NA NA NA 4.650 4.85 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:14 PM ET