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 (2017-02-10)Premium Content

Groupon Inc (GRPN)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 170428C00000500 C 04/28/17 0.5 1.30 5.80
GRPN 170428C00001000 C 04/28/17 1.0 1.02 4.90
GRPN 170428C00001500 C 04/28/17 1.5 0.32 3.35
GRPN 170428C00002000 C 04/28/17 2.0 0.05 3.70
GRPN 170428C00002500 C 04/28/17 2.5 0.50 2.08
GRPN 170428C00003000 C 04/28/17 3.0 0.06 1.53
GRPN 170428C00003500 C 04/28/17 3.5 0.08 0.63
GRPN 170428C00004000 C 04/28/17 4.0 0.02 0.04
GRPN 170428C00004500 C 04/28/17 4.5 0.00 0.02
GRPN 170428C00005000 C 04/28/17 5.0 0.00 0.01
GRPN 170428C00005500 C 04/28/17 5.5 0.00 0.14
GRPN 170428C00006000 C 04/28/17 6.0 0.00 0.12
GRPN 170428C00006500 C 04/28/17 6.5 0.00 0.12
GRPN 170428C00007000 C 04/28/17 7.0 0.00 0.12
GRPN 170428C00008000 C 04/28/17 8.0 0.00 0.05
GRPN 170428P00000500 P 04/28/17 0.5 0.00 0.10
GRPN 170428P00001000 P 04/28/17 1.0 0.00 0.11
GRPN 170428P00001500 P 04/28/17 1.5 0.00 0.10
GRPN 170428P00002000 P 04/28/17 2.0 0.00 0.11
GRPN 170428P00002500 P 04/28/17 2.5 0.00 0.01
GRPN 170428P00003000 P 04/28/17 3.0 0.00 0.03
GRPN 170428P00003500 P 04/28/17 3.5 0.00 0.02
GRPN 170428P00004000 P 04/28/17 4.0 0.10 0.42
GRPN 170428P00004500 P 04/28/17 4.5 0.05 1.50
GRPN 170428P00005000 P 04/28/17 5.0 0.44 1.96
GRPN 170428P00005500 P 04/28/17 5.5 0.20 4.65
GRPN 170428P00006000 P 04/28/17 6.0 0.20 4.70
GRPN 170428P00006500 P 04/28/17 6.5 0.60 4.90
GRPN 170428P00007000 P 04/28/17 7.0 1.13 5.45
GRPN 170428P00008000 P 04/28/17 8.0 2.04 6.50
GRPN 170505C00000500 C 05/05/17 0.5 1.15 5.45
GRPN 170505C00001000 C 05/05/17 1.0 0.71 4.95
GRPN 170505C00001500 C 05/05/17 1.5 0.98 3.35
GRPN 170505C00002000 C 05/05/17 2.0 1.06 2.58
GRPN 170505C00002500 C 05/05/17 2.5 0.10 2.04
GRPN 170505C00003000 C 05/05/17 3.0 0.68 1.26
GRPN 170505C00003500 C 05/05/17 3.5 0.46 0.53
GRPN 170505C00004000 C 05/05/17 4.0 0.20 0.23
GRPN 170505C00004500 C 05/05/17 4.5 0.05 0.09
GRPN 170505C00005000 C 05/05/17 5.0 0.00 0.04
GRPN 170505C00005500 C 05/05/17 5.5 0.01 0.03
GRPN 170505C00006000 C 05/05/17 6.0 0.00 0.10
GRPN 170505C00006500 C 05/05/17 6.5 0.00 0.31
GRPN 170505C00007000 C 05/05/17 7.0 0.00 0.35
GRPN 170505C00007500 C 05/05/17 7.5 0.00 0.21
GRPN 170505P00000500 P 05/05/17 0.5 0.00 0.07
GRPN 170505P00001000 P 05/05/17 1.0 0.00 0.08
GRPN 170505P00001500 P 05/05/17 1.5 0.00 0.13
GRPN 170505P00002000 P 05/05/17 2.0 0.00 0.28
GRPN 170505P00002500 P 05/05/17 2.5 0.00 0.42
GRPN 170505P00003000 P 05/05/17 3.0 0.02 0.05
GRPN 170505P00003500 P 05/05/17 3.5 0.09 0.13
GRPN 170505P00004000 P 05/05/17 4.0 0.31 0.36
GRPN 170505P00004500 P 05/05/17 4.5 0.56 1.05
GRPN 170505P00005000 P 05/05/17 5.0 0.55 1.46
GRPN 170505P00005500 P 05/05/17 5.5 0.39 3.15
GRPN 170505P00006000 P 05/05/17 6.0 0.50 3.60
GRPN 170505P00006500 P 05/05/17 6.5 2.39 2.99
GRPN 170505P00007000 P 05/05/17 7.0 1.11 5.35
GRPN 170505P00007500 P 05/05/17 7.5 2.78 6.00
GRPN 170512C00000500 C 05/12/17 0.5 1.60 5.80
GRPN 170512C00001000 C 05/12/17 1.0 0.66 4.90
GRPN 170512C00001500 C 05/12/17 1.5 0.31 4.80
GRPN 170512C00002000 C 05/12/17 2.0 0.93 2.50
GRPN 170512C00002500 C 05/12/17 2.5 0.42 2.05
GRPN 170512C00003000 C 05/12/17 3.0 0.24 1.04
GRPN 170512C00003500 C 05/12/17 3.5 0.44 0.58
GRPN 170512C00004000 C 05/12/17 4.0 0.19 0.27
GRPN 170512C00004500 C 05/12/17 4.5 0.05 0.10
GRPN 170512C00005000 C 05/12/17 5.0 0.00 0.06
GRPN 170512C00005500 C 05/12/17 5.5 0.00 0.06
GRPN 170512C00006000 C 05/12/17 6.0 0.00 0.05
GRPN 170512C00006500 C 05/12/17 6.5 0.00 0.03
GRPN 170512C00007000 C 05/12/17 7.0 0.00 0.33
GRPN 170512C00007500 C 05/12/17 7.5 0.00 0.26
GRPN 170512C00008000 C 05/12/17 8.0 0.00 0.19
GRPN 170512P00000500 P 05/12/17 0.5 0.00 0.07
GRPN 170512P00001000 P 05/12/17 1.0 0.00 0.07
GRPN 170512P00001500 P 05/12/17 1.5 0.00 0.14
GRPN 170512P00002000 P 05/12/17 2.0 0.00 0.29
GRPN 170512P00002500 P 05/12/17 2.5 0.00 0.33
GRPN 170512P00003000 P 05/12/17 3.0 0.00 0.04
GRPN 170512P00003500 P 05/12/17 3.5 0.10 0.14
GRPN 170512P00004000 P 05/12/17 4.0 0.29 0.36
GRPN 170512P00004500 P 05/12/17 4.5 0.64 0.78
GRPN 170512P00005000 P 05/12/17 5.0 0.44 1.55
GRPN 170512P00005500 P 05/12/17 5.5 0.45 2.02
GRPN 170512P00006000 P 05/12/17 6.0 1.23 2.59
GRPN 170512P00006500 P 05/12/17 6.5 0.88 3.05
GRPN 170512P00007000 P 05/12/17 7.0 0.80 5.50
GRPN 170512P00007500 P 05/12/17 7.5 1.60 5.85
GRPN 170512P00008000 P 05/12/17 8.0 1.75 6.30
GRPN 170519C00000500 C 05/19/17 0.5 1.32 5.40
GRPN 170519C00001000 C 05/19/17 1.0 2.63 3.20
GRPN 170519C00001500 C 05/19/17 1.5 2.19 4.45
GRPN 170519C00002000 C 05/19/17 2.0 1.77 1.96
GRPN 170519C00002500 C 05/19/17 2.5 1.24 1.48
GRPN 170519C00003000 C 05/19/17 3.0 0.77 1.14
GRPN 170519C00003500 C 05/19/17 3.5 0.50 0.53
GRPN 170519C00004000 C 05/19/17 4.0 0.23 0.26
GRPN 170519C00004500 C 05/19/17 4.5 0.08 0.11
GRPN 170519C00005000 C 05/19/17 5.0 0.03 0.05
GRPN 170519C00005500 C 05/19/17 5.5 0.00 0.03
GRPN 170519C00006000 C 05/19/17 6.0 0.00 0.01
GRPN 170519C00006500 C 05/19/17 6.5 0.00 0.02
GRPN 170519C00007000 C 05/19/17 7.0 0.00 0.02
GRPN 170519C00007500 C 05/19/17 7.5 0.00 0.02
GRPN 170519C00008000 C 05/19/17 8.0 0.00 0.02
GRPN 170519C00009000 C 05/19/17 9.0 0.00 0.02
GRPN 170519P00000500 P 05/19/17 0.5 0.00 0.02
GRPN 170519P00001000 P 05/19/17 1.0 0.00 0.02
GRPN 170519P00001500 P 05/19/17 1.5 0.00 0.02
GRPN 170519P00002000 P 05/19/17 2.0 0.00 0.02
GRPN 170519P00002500 P 05/19/17 2.5 0.00 0.02
GRPN 170519P00003000 P 05/19/17 3.0 0.02 0.03
GRPN 170519P00003500 P 05/19/17 3.5 0.11 0.14
GRPN 170519P00004000 P 05/19/17 4.0 0.33 0.36
GRPN 170519P00004500 P 05/19/17 4.5 0.66 0.74
GRPN 170519P00005000 P 05/19/17 5.0 1.08 1.28
GRPN 170519P00005500 P 05/19/17 5.5 0.22 1.90
GRPN 170519P00006000 P 05/19/17 6.0 2.02 2.27
GRPN 170519P00006500 P 05/19/17 6.5 2.41 2.77
GRPN 170519P00007000 P 05/19/17 7.0 2.91 4.90
GRPN 170519P00007500 P 05/19/17 7.5 2.87 4.00
GRPN 170519P00008000 P 05/19/17 8.0 3.50 5.95
GRPN 170519P00009000 P 05/19/17 9.0 3.65 7.55
GRPN 170526C00001000 C 05/26/17 1.0 0.70 4.90
GRPN 170526C00001500 C 05/26/17 1.5 0.45 4.40
GRPN 170526C00002000 C 05/26/17 2.0 1.06 2.55
GRPN 170526C00002500 C 05/26/17 2.5 0.43 2.06
GRPN 170526C00003000 C 05/26/17 3.0 0.88 1.01
GRPN 170526C00003500 C 05/26/17 3.5 0.45 0.59
GRPN 170526C00004000 C 05/26/17 4.0 0.18 0.33
GRPN 170526C00004500 C 05/26/17 4.5 0.00 0.16
GRPN 170526C00005000 C 05/26/17 5.0 0.02 0.08
GRPN 170526C00005500 C 05/26/17 5.5 0.00 0.05
GRPN 170526C00006000 C 05/26/17 6.0 0.00 0.35
GRPN 170526C00006500 C 05/26/17 6.5 0.00 0.32
GRPN 170526C00007000 C 05/26/17 7.0 0.00 0.26
GRPN 170526P00001000 P 05/26/17 1.0 0.00 0.09
GRPN 170526P00001500 P 05/26/17 1.5 0.00 0.20
GRPN 170526P00002000 P 05/26/17 2.0 0.00 0.02
GRPN 170526P00002500 P 05/26/17 2.5 0.00 0.37
GRPN 170526P00003000 P 05/26/17 3.0 0.00 0.07
GRPN 170526P00003500 P 05/26/17 3.5 0.08 0.18
GRPN 170526P00004000 P 05/26/17 4.0 0.28 0.42
GRPN 170526P00004500 P 05/26/17 4.5 0.67 0.76
GRPN 170526P00005000 P 05/26/17 5.0 1.08 1.37
GRPN 170526P00005500 P 05/26/17 5.5 0.76 2.50
GRPN 170526P00006000 P 05/26/17 6.0 1.45 2.47
GRPN 170526P00006500 P 05/26/17 6.5 2.01 3.30
GRPN 170526P00007000 P 05/26/17 7.0 1.36 4.00
GRPN 170602C00001000 C 06/02/17 1.0 1.95 4.80
GRPN 170602C00001500 C 06/02/17 1.5 0.20 4.40
GRPN 170602C00002000 C 06/02/17 2.0 0.15 2.60
GRPN 170602C00002500 C 06/02/17 2.5 0.39 2.11
GRPN 170602C00003000 C 06/02/17 3.0 0.23 1.24
GRPN 170602C00003500 C 06/02/17 3.5 0.48 0.60
GRPN 170602C00004000 C 06/02/17 4.0 0.20 0.32
GRPN 170602C00004500 C 06/02/17 4.5 0.07 0.14
GRPN 170602C00005000 C 06/02/17 5.0 0.02 0.08
GRPN 170602C00005500 C 06/02/17 5.5 0.01 0.07
GRPN 170602C00006000 C 06/02/17 6.0 0.00 0.09
GRPN 170602C00006500 C 06/02/17 6.5 0.00 0.02
GRPN 170602C00007000 C 06/02/17 7.0 0.00 0.33
GRPN 170602P00001000 P 06/02/17 1.0 0.00 0.15
GRPN 170602P00001500 P 06/02/17 1.5 0.00 0.28
GRPN 170602P00002000 P 06/02/17 2.0 0.00 0.02
GRPN 170602P00002500 P 06/02/17 2.5 0.00 0.46
GRPN 170602P00003000 P 06/02/17 3.0 0.00 0.07
GRPN 170602P00003500 P 06/02/17 3.5 0.09 0.17
GRPN 170602P00004000 P 06/02/17 4.0 0.25 0.41
GRPN 170602P00004500 P 06/02/17 4.5 0.67 0.78
GRPN 170602P00005000 P 06/02/17 5.0 1.07 1.27
GRPN 170602P00005500 P 06/02/17 5.5 0.88 2.35
GRPN 170602P00006000 P 06/02/17 6.0 1.42 2.72
GRPN 170602P00006500 P 06/02/17 6.5 1.87 3.15
GRPN 170602P00007000 P 06/02/17 7.0 1.37 4.85
GRPN 170616C00000500 C 06/16/17 0.5 2.63 5.80
GRPN 170616C00001000 C 06/16/17 1.0 2.36 3.20
GRPN 170616C00001500 C 06/16/17 1.5 2.11 2.54
GRPN 170616C00002000 C 06/16/17 2.0 1.85 1.97
GRPN 170616C00002500 C 06/16/17 2.5 1.27 1.48
GRPN 170616C00003000 C 06/16/17 3.0 0.91 1.01
GRPN 170616C00003500 C 06/16/17 3.5 0.54 0.59
GRPN 170616C00004000 C 06/16/17 4.0 0.30 0.33
GRPN 170616C00004500 C 06/16/17 4.5 0.12 0.17
GRPN 170616C00005000 C 06/16/17 5.0 0.04 0.09
GRPN 170616C00005500 C 06/16/17 5.5 0.01 0.04
GRPN 170616C00006000 C 06/16/17 6.0 0.00 0.03
GRPN 170616C00007000 C 06/16/17 7.0 0.00 0.02
GRPN 170616P00000500 P 06/16/17 0.5 0.00 0.02
GRPN 170616P00001000 P 06/16/17 1.0 0.00 0.02
GRPN 170616P00001500 P 06/16/17 1.5 0.00 0.02
GRPN 170616P00002000 P 06/16/17 2.0 0.00 0.02
GRPN 170616P00002500 P 06/16/17 2.5 0.00 0.03
GRPN 170616P00003000 P 06/16/17 3.0 0.04 0.07
GRPN 170616P00003500 P 06/16/17 3.5 0.17 0.19
GRPN 170616P00004000 P 06/16/17 4.0 0.38 0.42
GRPN 170616P00004500 P 06/16/17 4.5 0.72 0.79
GRPN 170616P00005000 P 06/16/17 5.0 1.10 1.22
GRPN 170616P00005500 P 06/16/17 5.5 0.95 1.83
GRPN 170616P00006000 P 06/16/17 6.0 2.04 2.17
GRPN 170616P00007000 P 06/16/17 7.0 3.05 3.15
GRPN 170721C00000500 C 07/21/17 0.5 2.48 3.85
GRPN 170721C00001000 C 07/21/17 1.0 2.21 3.20
GRPN 170721C00001500 C 07/21/17 1.5 2.32 2.50
GRPN 170721C00002000 C 07/21/17 2.0 1.83 1.98
GRPN 170721C00002500 C 07/21/17 2.5 1.36 1.51
GRPN 170721C00003000 C 07/21/17 3.0 0.93 1.05
GRPN 170721C00003500 C 07/21/17 3.5 0.59 0.64
GRPN 170721C00004000 C 07/21/17 4.0 0.31 0.38
GRPN 170721C00004500 C 07/21/17 4.5 0.15 0.18
GRPN 170721C00005000 C 07/21/17 5.0 0.07 0.11
GRPN 170721C00005500 C 07/21/17 5.5 0.03 0.06
GRPN 170721C00006000 C 07/21/17 6.0 0.00 0.03
GRPN 170721C00007000 C 07/21/17 7.0 0.00 0.02
GRPN 170721C00008000 C 07/21/17 8.0 0.00 0.03
GRPN 170721C00009000 C 07/21/17 9.0 0.00 0.02
GRPN 170721P00000500 P 07/21/17 0.5 0.00 0.02
GRPN 170721P00001000 P 07/21/17 1.0 0.00 0.02
GRPN 170721P00001500 P 07/21/17 1.5 0.00 0.03
GRPN 170721P00002000 P 07/21/17 2.0 0.00 0.02
GRPN 170721P00002500 P 07/21/17 2.5 0.00 0.05
GRPN 170721P00003000 P 07/21/17 3.0 0.06 0.10
GRPN 170721P00003500 P 07/21/17 3.5 0.18 0.23
GRPN 170721P00004000 P 07/21/17 4.0 0.40 0.47
GRPN 170721P00004500 P 07/21/17 4.5 0.73 0.80
GRPN 170721P00005000 P 07/21/17 5.0 1.14 1.26
GRPN 170721P00005500 P 07/21/17 5.5 1.56 1.81
GRPN 170721P00006000 P 07/21/17 6.0 2.00 2.30
GRPN 170721P00007000 P 07/21/17 7.0 2.85 3.75
GRPN 170721P00008000 P 07/21/17 8.0 2.36 6.40
GRPN 170721P00009000 P 07/21/17 9.0 3.35 6.90
GRPN 171020C00000500 C 10/20/17 0.5 1.22 5.55
GRPN 171020C00001000 C 10/20/17 1.0 1.15 4.15
GRPN 171020C00001500 C 10/20/17 1.5 2.20 2.62
GRPN 171020C00002000 C 10/20/17 2.0 1.58 2.16
GRPN 171020C00002500 C 10/20/17 2.5 1.29 1.78
GRPN 171020C00003000 C 10/20/17 3.0 0.90 1.24
GRPN 171020C00003500 C 10/20/17 3.5 0.72 0.85
GRPN 171020C00004000 C 10/20/17 4.0 0.51 0.58
GRPN 171020C00004500 C 10/20/17 4.5 0.34 0.40
GRPN 171020C00005000 C 10/20/17 5.0 0.22 0.26
GRPN 171020C00005500 C 10/20/17 5.5 0.14 0.18
GRPN 171020C00006000 C 10/20/17 6.0 0.08 0.13
GRPN 171020C00007000 C 10/20/17 7.0 0.00 0.07
GRPN 171020C00008000 C 10/20/17 8.0 0.00 0.04
GRPN 171020C00009000 C 10/20/17 9.0 0.00 0.08
GRPN 171020P00000500 P 10/20/17 0.5 0.00 0.05
GRPN 171020P00001000 P 10/20/17 1.0 0.00 0.05
GRPN 171020P00001500 P 10/20/17 1.5 0.00 0.03
GRPN 171020P00002000 P 10/20/17 2.0 0.00 0.06
GRPN 171020P00002500 P 10/20/17 2.5 0.06 0.11
GRPN 171020P00003000 P 10/20/17 3.0 0.17 0.22
GRPN 171020P00003500 P 10/20/17 3.5 0.34 0.40
GRPN 171020P00004000 P 10/20/17 4.0 0.59 0.65
GRPN 171020P00004500 P 10/20/17 4.5 0.89 0.97
GRPN 171020P00005000 P 10/20/17 5.0 1.27 1.36
GRPN 171020P00005500 P 10/20/17 5.5 1.64 1.89
GRPN 171020P00006000 P 10/20/17 6.0 2.11 2.26
GRPN 171020P00007000 P 10/20/17 7.0 2.95 3.35
GRPN 171020P00008000 P 10/20/17 8.0 3.35 4.85
GRPN 171020P00009000 P 10/20/17 9.0 4.80 5.40
GRPN 180119C00000500 C 01/19/18 0.5 1.30 5.70
GRPN 180119C00001000 C 01/19/18 1.0 2.49 3.30
GRPN 180119C00001500 C 01/19/18 1.5 1.82 2.74
GRPN 180119C00002000 C 01/19/18 2.0 1.87 2.16
GRPN 180119C00002500 C 01/19/18 2.5 1.33 1.74
GRPN 180119C00003000 C 01/19/18 3.0 1.14 1.28
GRPN 180119C00003500 C 01/19/18 3.5 0.83 0.94
GRPN 180119C00004000 C 01/19/18 4.0 0.65 0.72
GRPN 180119C00004500 C 01/19/18 4.5 0.42 0.54
GRPN 180119C00005000 C 01/19/18 5.0 0.32 0.39
GRPN 180119C00005500 C 01/19/18 5.5 0.24 0.30
GRPN 180119C00007000 C 01/19/18 7.0 0.09 0.13
GRPN 180119C00010000 C 01/19/18 10.0 0.01 0.04
GRPN 180119P00000500 P 01/19/18 0.5 0.00 0.06
GRPN 180119P00001000 P 01/19/18 1.0 0.00 0.02
GRPN 180119P00001500 P 01/19/18 1.5 0.00 0.05
GRPN 180119P00002000 P 01/19/18 2.0 0.02 0.09
GRPN 180119P00002500 P 01/19/18 2.5 0.07 0.17
GRPN 180119P00003000 P 01/19/18 3.0 0.19 0.32
GRPN 180119P00003500 P 01/19/18 3.5 0.44 0.50
GRPN 180119P00004000 P 01/19/18 4.0 0.63 0.86
GRPN 180119P00004500 P 01/19/18 4.5 1.01 1.07
GRPN 180119P00005000 P 01/19/18 5.0 1.35 1.46
GRPN 180119P00005500 P 01/19/18 5.5 1.73 1.85
GRPN 180119P00007000 P 01/19/18 7.0 2.93 3.30
GRPN 180119P00010000 P 01/19/18 10.0 5.10 6.55
GRPN 190118C00001000 C 01/18/19 1.0 1.76 4.10
GRPN 190118C00001500 C 01/18/19 1.5 1.98 2.89
GRPN 190118C00002000 C 01/18/19 2.0 1.41 2.49
GRPN 190118C00002500 C 01/18/19 2.5 1.25 2.15
GRPN 190118C00003000 C 01/18/19 3.0 1.33 1.82
GRPN 190118C00003500 C 01/18/19 3.5 1.08 1.52
GRPN 190118C00004000 C 01/18/19 4.0 0.87 1.23
GRPN 190118C00004500 C 01/18/19 4.5 0.75 1.04
GRPN 190118C00005000 C 01/18/19 5.0 0.60 0.95
GRPN 190118C00005500 C 01/18/19 5.5 0.45 0.81
GRPN 190118C00007000 C 01/18/19 7.0 0.20 0.52
GRPN 190118C00010000 C 01/18/19 10.0 0.07 0.31
GRPN 190118P00001000 P 01/18/19 1.0 0.00 0.12
GRPN 190118P00001500 P 01/18/19 1.5 0.05 0.19
GRPN 190118P00002000 P 01/18/19 2.0 0.15 0.30
GRPN 190118P00002500 P 01/18/19 2.5 0.24 0.48
GRPN 190118P00003000 P 01/18/19 3.0 0.46 0.65
GRPN 190118P00003500 P 01/18/19 3.5 0.68 0.95
GRPN 190118P00004000 P 01/18/19 4.0 0.93 1.30
GRPN 190118P00004500 P 01/18/19 4.5 1.19 1.64
GRPN 190118P00005000 P 01/18/19 5.0 1.51 1.95
GRPN 190118P00005500 P 01/18/19 5.5 1.75 2.36
GRPN 190118P00007000 P 01/18/19 7.0 3.15 3.50
GRPN 190118P00010000 P 01/18/19 10.0 5.90 6.55

OPRA data is delayed 15 minutes.