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 (2017-05-12)Premium Content

Groupon Inc (GRPN)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 170602C00000500 C 06/02/17 0.5 0.47 4.85
GRPN 170602C00001000 C 06/02/17 1.0 0.30 4.30
GRPN 170602C00001500 C 06/02/17 1.5 0.10 3.80
GRPN 170602C00002000 C 06/02/17 2.0 0.05 4.60
GRPN 170602C00002500 C 06/02/17 2.5 0.00 1.04
GRPN 170602C00003000 C 06/02/17 3.0 0.17 0.21
GRPN 170602C00003500 C 06/02/17 3.5 0.00 0.03
GRPN 170602C00004000 C 06/02/17 4.0 0.00 0.02
GRPN 170602C00004500 C 06/02/17 4.5 0.00 0.02
GRPN 170602C00005000 C 06/02/17 5.0 0.00 0.04
GRPN 170602C00005500 C 06/02/17 5.5 0.00 0.13
GRPN 170602C00006000 C 06/02/17 6.0 0.00 0.09
GRPN 170602C00006500 C 06/02/17 6.5 0.00 0.03
GRPN 170602C00007000 C 06/02/17 7.0 0.00 0.13
GRPN 170602P00000500 P 06/02/17 0.5 0.00 0.04
GRPN 170602P00001000 P 06/02/17 1.0 0.00 0.13
GRPN 170602P00001500 P 06/02/17 1.5 0.00 0.04
GRPN 170602P00002000 P 06/02/17 2.0 0.00 0.05
GRPN 170602P00002500 P 06/02/17 2.5 0.00 0.03
GRPN 170602P00003000 P 06/02/17 3.0 0.00 0.04
GRPN 170602P00003500 P 06/02/17 3.5 0.30 0.36
GRPN 170602P00004000 P 06/02/17 4.0 0.80 0.85
GRPN 170602P00004500 P 06/02/17 4.5 0.80 2.91
GRPN 170602P00005000 P 06/02/17 5.0 0.20 3.05
GRPN 170602P00005500 P 06/02/17 5.5 0.15 4.40
GRPN 170602P00006000 P 06/02/17 6.0 2.56 2.85
GRPN 170602P00006500 P 06/02/17 6.5 2.54 3.85
GRPN 170602P00007000 P 06/02/17 7.0 1.35 5.60
GRPN 170609C00000500 C 06/09/17 0.5 1.15 4.85
GRPN 170609C00001000 C 06/09/17 1.0 1.99 2.91
GRPN 170609C00001500 C 06/09/17 1.5 1.64 1.71
GRPN 170609C00002000 C 06/09/17 2.0 0.74 2.94
GRPN 170609C00002500 C 06/09/17 2.5 0.11 2.44
GRPN 170609C00003000 C 06/09/17 3.0 0.18 0.22
GRPN 170609C00003500 C 06/09/17 3.5 0.01 0.03
GRPN 170609C00004000 C 06/09/17 4.0 0.00 0.06
GRPN 170609C00004500 C 06/09/17 4.5 0.00 0.04
GRPN 170609C00005000 C 06/09/17 5.0 0.00 0.04
GRPN 170609C00005500 C 06/09/17 5.5 0.00 0.04
GRPN 170609C00006000 C 06/09/17 6.0 0.00 0.02
GRPN 170609C00006500 C 06/09/17 6.5 0.00 0.13
GRPN 170609C00007000 C 06/09/17 7.0 0.00 0.13
GRPN 170609P00000500 P 06/09/17 0.5 0.00 0.13
GRPN 170609P00001000 P 06/09/17 1.0 0.00 0.03
GRPN 170609P00001500 P 06/09/17 1.5 0.00 0.02
GRPN 170609P00002000 P 06/09/17 2.0 0.00 0.04
GRPN 170609P00002500 P 06/09/17 2.5 0.00 0.05
GRPN 170609P00003000 P 06/09/17 3.0 0.00 0.10
GRPN 170609P00003500 P 06/09/17 3.5 0.30 0.39
GRPN 170609P00004000 P 06/09/17 4.0 0.10 2.86
GRPN 170609P00004500 P 06/09/17 4.5 0.10 3.20
GRPN 170609P00005000 P 06/09/17 5.0 0.30 3.75
GRPN 170609P00005500 P 06/09/17 5.5 0.35 4.40
GRPN 170609P00006000 P 06/09/17 6.0 0.74 4.90
GRPN 170609P00006500 P 06/09/17 6.5 1.10 5.50
GRPN 170609P00007000 P 06/09/17 7.0 1.75 6.05
GRPN 170616C00000500 C 06/16/17 0.5 1.27 5.00
GRPN 170616C00001000 C 06/16/17 1.0 0.24 4.75
GRPN 170616C00001500 C 06/16/17 1.5 1.56 3.80
GRPN 170616C00002000 C 06/16/17 2.0 1.16 1.19
GRPN 170616C00002500 C 06/16/17 2.5 0.66 0.81
GRPN 170616C00003000 C 06/16/17 3.0 0.22 0.25
GRPN 170616C00003500 C 06/16/17 3.5 0.02 0.04
GRPN 170616C00004000 C 06/16/17 4.0 0.00 0.01
GRPN 170616C00004500 C 06/16/17 4.5 0.00 0.03
GRPN 170616C00005000 C 06/16/17 5.0 0.00 0.15
GRPN 170616C00005500 C 06/16/17 5.5 0.00 0.06
GRPN 170616C00006000 C 06/16/17 6.0 0.00 0.03
GRPN 170616C00006500 C 06/16/17 6.5 0.00 0.13
GRPN 170616C00007000 C 06/16/17 7.0 0.00 0.04
GRPN 170616P00000500 P 06/16/17 0.5 0.00 0.04
GRPN 170616P00001000 P 06/16/17 1.0 0.00 0.13
GRPN 170616P00001500 P 06/16/17 1.5 0.00 0.13
GRPN 170616P00002000 P 06/16/17 2.0 0.00 0.19
GRPN 170616P00002500 P 06/16/17 2.5 0.00 0.04
GRPN 170616P00003000 P 06/16/17 3.0 0.05 0.06
GRPN 170616P00003500 P 06/16/17 3.5 0.33 0.36
GRPN 170616P00004000 P 06/16/17 4.0 0.81 0.85
GRPN 170616P00004500 P 06/16/17 4.5 1.25 2.84
GRPN 170616P00005000 P 06/16/17 5.0 0.16 3.80
GRPN 170616P00005500 P 06/16/17 5.5 0.68 4.30
GRPN 170616P00006000 P 06/16/17 6.0 1.07 4.75
GRPN 170616P00006500 P 06/16/17 6.5 2.85 5.70
GRPN 170616P00007000 P 06/16/17 7.0 1.90 6.15
GRPN 170623C00000500 C 06/23/17 0.5 0.73 4.80
GRPN 170623C00001000 C 06/23/17 1.0 2.15 2.20
GRPN 170623C00001500 C 06/23/17 1.5 0.53 1.95
GRPN 170623C00002000 C 06/23/17 2.0 1.14 1.21
GRPN 170623C00002500 C 06/23/17 2.5 0.66 0.72
GRPN 170623C00003000 C 06/23/17 3.0 0.22 0.27
GRPN 170623C00003500 C 06/23/17 3.5 0.02 0.18
GRPN 170623C00004000 C 06/23/17 4.0 0.00 0.04
GRPN 170623C00004500 C 06/23/17 4.5 0.00 0.03
GRPN 170623C00005000 C 06/23/17 5.0 0.00 0.03
GRPN 170623C00005500 C 06/23/17 5.5 0.00 0.16
GRPN 170623C00006000 C 06/23/17 6.0 0.00 0.14
GRPN 170623C00006500 C 06/23/17 6.5 0.00 0.14
GRPN 170623P00000500 P 06/23/17 0.5 0.00 0.13
GRPN 170623P00001000 P 06/23/17 1.0 0.00 0.13
GRPN 170623P00001500 P 06/23/17 1.5 0.00 0.14
GRPN 170623P00002000 P 06/23/17 2.0 0.00 0.05
GRPN 170623P00002500 P 06/23/17 2.5 0.00 0.04
GRPN 170623P00003000 P 06/23/17 3.0 0.05 0.08
GRPN 170623P00003500 P 06/23/17 3.5 0.34 0.38
GRPN 170623P00004000 P 06/23/17 4.0 0.33 2.35
GRPN 170623P00004500 P 06/23/17 4.5 1.30 1.35
GRPN 170623P00005000 P 06/23/17 5.0 0.20 2.67
GRPN 170623P00005500 P 06/23/17 5.5 0.68 4.00
GRPN 170623P00006000 P 06/23/17 6.0 0.93 4.50
GRPN 170623P00006500 P 06/23/17 6.5 1.00 5.35
GRPN 170630C00000500 C 06/30/17 0.5 0.77 4.45
GRPN 170630C00001000 C 06/30/17 1.0 0.54 3.80
GRPN 170630C00001500 C 06/30/17 1.5 1.65 1.70
GRPN 170630C00002000 C 06/30/17 2.0 1.15 1.20
GRPN 170630C00002500 C 06/30/17 2.5 0.33 0.75
GRPN 170630C00003000 C 06/30/17 3.0 0.23 0.29
GRPN 170630C00003500 C 06/30/17 3.5 0.03 0.07
GRPN 170630C00004000 C 06/30/17 4.0 0.00 0.04
GRPN 170630C00004500 C 06/30/17 4.5 0.00 0.06
GRPN 170630C00005000 C 06/30/17 5.0 0.00 0.02
GRPN 170630C00005500 C 06/30/17 5.5 0.00 0.02
GRPN 170630C00006000 C 06/30/17 6.0 0.00 0.02
GRPN 170630C00006500 C 06/30/17 6.5 0.00 0.01
GRPN 170630P00000500 P 06/30/17 0.5 0.00 0.01
GRPN 170630P00001000 P 06/30/17 1.0 0.00 0.01
GRPN 170630P00001500 P 06/30/17 1.5 0.00 0.02
GRPN 170630P00002000 P 06/30/17 2.0 0.00 0.07
GRPN 170630P00002500 P 06/30/17 2.5 0.00 0.05
GRPN 170630P00003000 P 06/30/17 3.0 0.06 0.10
GRPN 170630P00003500 P 06/30/17 3.5 0.35 0.40
GRPN 170630P00004000 P 06/30/17 4.0 0.79 0.96
GRPN 170630P00004500 P 06/30/17 4.5 1.31 1.35
GRPN 170630P00005000 P 06/30/17 5.0 0.97 2.30
GRPN 170630P00005500 P 06/30/17 5.5 1.06 2.99
GRPN 170630P00006000 P 06/30/17 6.0 0.82 4.60
GRPN 170630P00006500 P 06/30/17 6.5 1.30 5.60
GRPN 170707C00000500 C 07/07/17 0.5 0.50 5.00
GRPN 170707C00001000 C 07/07/17 1.0 0.25 3.35
GRPN 170707C00001500 C 07/07/17 1.5 0.97 2.84
GRPN 170707C00002000 C 07/07/17 2.0 1.09 1.26
GRPN 170707C00002500 C 07/07/17 2.5 0.46 0.75
GRPN 170707C00003000 C 07/07/17 3.0 0.25 0.44
GRPN 170707C00003500 C 07/07/17 3.5 0.03 0.11
GRPN 170707C00004000 C 07/07/17 4.0 0.00 0.09
GRPN 170707C00004500 C 07/07/17 4.5 0.00 0.03
GRPN 170707C00005000 C 07/07/17 5.0 0.00 0.03
GRPN 170707C00005500 C 07/07/17 5.5 0.00 0.03
GRPN 170707C00006000 C 07/07/17 6.0 0.00 0.02
GRPN 170707C00006500 C 07/07/17 6.5 0.00 0.02
GRPN 170707P00000500 P 07/07/17 0.5 0.00 0.03
GRPN 170707P00001000 P 07/07/17 1.0 0.00 0.03
GRPN 170707P00001500 P 07/07/17 1.5 0.00 0.02
GRPN 170707P00002000 P 07/07/17 2.0 0.00 0.07
GRPN 170707P00002500 P 07/07/17 2.5 0.00 0.06
GRPN 170707P00003000 P 07/07/17 3.0 0.06 0.20
GRPN 170707P00003500 P 07/07/17 3.5 0.33 0.41
GRPN 170707P00004000 P 07/07/17 4.0 0.81 0.89
GRPN 170707P00004500 P 07/07/17 4.5 1.31 1.35
GRPN 170707P00005000 P 07/07/17 5.0 1.80 1.85
GRPN 170707P00005500 P 07/07/17 5.5 1.65 2.42
GRPN 170707P00006000 P 07/07/17 6.0 2.44 2.89
GRPN 170707P00006500 P 07/07/17 6.5 1.14 4.85
GRPN 170721C00000500 C 07/21/17 0.5 0.62 4.30
GRPN 170721C00001000 C 07/21/17 1.0 1.79 4.25
GRPN 170721C00001500 C 07/21/17 1.5 0.06 2.21
GRPN 170721C00002000 C 07/21/17 2.0 0.33 1.40
GRPN 170721C00002500 C 07/21/17 2.5 0.68 0.78
GRPN 170721C00003000 C 07/21/17 3.0 0.29 0.33
GRPN 170721C00003500 C 07/21/17 3.5 0.08 0.10
GRPN 170721C00004000 C 07/21/17 4.0 0.02 0.05
GRPN 170721C00004500 C 07/21/17 4.5 0.00 0.04
GRPN 170721C00005000 C 07/21/17 5.0 0.01 0.04
GRPN 170721C00005500 C 07/21/17 5.5 0.00 0.03
GRPN 170721C00006000 C 07/21/17 6.0 0.00 0.02
GRPN 170721C00007000 C 07/21/17 7.0 0.00 0.02
GRPN 170721C00008000 C 07/21/17 8.0 0.00 0.02
GRPN 170721C00009000 C 07/21/17 9.0 0.00 0.02
GRPN 170721P00000500 P 07/21/17 0.5 0.00 0.13
GRPN 170721P00001000 P 07/21/17 1.0 0.00 0.04
GRPN 170721P00001500 P 07/21/17 1.5 0.00 0.08
GRPN 170721P00002000 P 07/21/17 2.0 0.00 0.04
GRPN 170721P00002500 P 07/21/17 2.5 0.02 0.04
GRPN 170721P00003000 P 07/21/17 3.0 0.10 0.15
GRPN 170721P00003500 P 07/21/17 3.5 0.32 0.45
GRPN 170721P00004000 P 07/21/17 4.0 0.83 0.86
GRPN 170721P00004500 P 07/21/17 4.5 1.00 1.36
GRPN 170721P00005000 P 07/21/17 5.0 1.31 2.06
GRPN 170721P00005500 P 07/21/17 5.5 2.31 2.36
GRPN 170721P00006000 P 07/21/17 6.0 2.77 2.85
GRPN 170721P00007000 P 07/21/17 7.0 1.50 5.50
GRPN 170721P00008000 P 07/21/17 8.0 2.50 6.70
GRPN 170721P00009000 P 07/21/17 9.0 4.15 7.60
GRPN 170818C00001000 C 08/18/17 1.0 1.08 3.95
GRPN 170818C00002000 C 08/18/17 2.0 1.18 1.24
GRPN 170818C00003000 C 08/18/17 3.0 0.41 0.45
GRPN 170818C00004000 C 08/18/17 4.0 0.08 0.11
GRPN 170818C00005000 C 08/18/17 5.0 0.01 0.04
GRPN 170818C00006000 C 08/18/17 6.0 0.00 0.02
GRPN 170818C00007000 C 08/18/17 7.0 0.00 0.01
GRPN 170818C00008000 C 08/18/17 8.0 0.00 0.01
GRPN 170818P00001000 P 08/18/17 1.0 0.00 0.01
GRPN 170818P00002000 P 08/18/17 2.0 0.00 0.04
GRPN 170818P00003000 P 08/18/17 3.0 0.23 0.27
GRPN 170818P00004000 P 08/18/17 4.0 0.90 0.95
GRPN 170818P00005000 P 08/18/17 5.0 1.80 1.87
GRPN 170818P00006000 P 08/18/17 6.0 2.79 2.86
GRPN 170818P00007000 P 08/18/17 7.0 1.30 5.60
GRPN 170818P00008000 P 08/18/17 8.0 2.87 6.95
GRPN 171020C00000500 C 10/20/17 0.5 0.50 4.40
GRPN 171020C00001000 C 10/20/17 1.0 0.60 3.85
GRPN 171020C00001500 C 10/20/17 1.5 0.44 2.88
GRPN 171020C00002000 C 10/20/17 2.0 1.00 1.28
GRPN 171020C00002500 C 10/20/17 2.5 0.80 0.87
GRPN 171020C00003000 C 10/20/17 3.0 0.47 0.55
GRPN 171020C00003500 C 10/20/17 3.5 0.21 0.32
GRPN 171020C00004000 C 10/20/17 4.0 0.11 0.20
GRPN 171020C00004500 C 10/20/17 4.5 0.07 0.14
GRPN 171020C00005000 C 10/20/17 5.0 0.03 0.07
GRPN 171020C00005500 C 10/20/17 5.5 0.00 0.04
GRPN 171020C00006000 C 10/20/17 6.0 0.00 0.03
GRPN 171020C00007000 C 10/20/17 7.0 0.00 0.02
GRPN 171020C00008000 C 10/20/17 8.0 0.00 0.02
GRPN 171020C00009000 C 10/20/17 9.0 0.00 0.01
GRPN 171020P00000500 P 10/20/17 0.5 0.00 0.01
GRPN 171020P00001000 P 10/20/17 1.0 0.00 0.01
GRPN 171020P00001500 P 10/20/17 1.5 0.00 0.02
GRPN 171020P00002000 P 10/20/17 2.0 0.03 0.07
GRPN 171020P00002500 P 10/20/17 2.5 0.12 0.17
GRPN 171020P00003000 P 10/20/17 3.0 0.30 0.34
GRPN 171020P00003500 P 10/20/17 3.5 0.57 0.63
GRPN 171020P00004000 P 10/20/17 4.0 0.95 1.00
GRPN 171020P00004500 P 10/20/17 4.5 1.37 1.43
GRPN 171020P00005000 P 10/20/17 5.0 1.83 1.88
GRPN 171020P00005500 P 10/20/17 5.5 2.31 2.36
GRPN 171020P00006000 P 10/20/17 6.0 2.76 2.87
GRPN 171020P00007000 P 10/20/17 7.0 2.33 5.50
GRPN 171020P00008000 P 10/20/17 8.0 3.65 7.15
GRPN 171020P00009000 P 10/20/17 9.0 4.60 8.20
GRPN 180119C00000500 C 01/19/18 0.5 0.94 4.45
GRPN 180119C00001000 C 01/19/18 1.0 2.13 2.24
GRPN 180119C00001500 C 01/19/18 1.5 0.54 2.95
GRPN 180119C00002000 C 01/19/18 2.0 1.26 1.43
GRPN 180119C00002500 C 01/19/18 2.5 0.92 0.97
GRPN 180119C00003000 C 01/19/18 3.0 0.63 0.68
GRPN 180119C00003500 C 01/19/18 3.5 0.40 0.47
GRPN 180119C00004000 C 01/19/18 4.0 0.27 0.30
GRPN 180119C00004500 C 01/19/18 4.5 0.18 0.22
GRPN 180119C00005000 C 01/19/18 5.0 0.11 0.18
GRPN 180119C00005500 C 01/19/18 5.5 0.07 0.11
GRPN 180119C00006000 C 01/19/18 6.0 0.03 0.38
GRPN 180119C00007000 C 01/19/18 7.0 0.02 0.05
GRPN 180119C00008000 C 01/19/18 8.0 0.00 0.04
GRPN 180119C00010000 C 01/19/18 10.0 0.01 0.03
GRPN 180119P00000500 P 01/19/18 0.5 0.00 0.01
GRPN 180119P00001000 P 01/19/18 1.0 0.00 0.03
GRPN 180119P00001500 P 01/19/18 1.5 0.00 0.06
GRPN 180119P00002000 P 01/19/18 2.0 0.09 0.14
GRPN 180119P00002500 P 01/19/18 2.5 0.21 0.24
GRPN 180119P00003000 P 01/19/18 3.0 0.42 0.47
GRPN 180119P00003500 P 01/19/18 3.5 0.70 0.75
GRPN 180119P00004000 P 01/19/18 4.0 1.06 1.11
GRPN 180119P00004500 P 01/19/18 4.5 1.46 1.51
GRPN 180119P00005000 P 01/19/18 5.0 1.88 1.96
GRPN 180119P00005500 P 01/19/18 5.5 2.35 2.41
GRPN 180119P00006000 P 01/19/18 6.0 2.76 2.90
GRPN 180119P00007000 P 01/19/18 7.0 3.80 3.90
GRPN 180119P00008000 P 01/19/18 8.0 3.50 6.30
GRPN 180119P00010000 P 01/19/18 10.0 6.75 6.90
GRPN 190118C00001000 C 01/18/19 1.0 0.00 4.80
GRPN 190118C00001500 C 01/18/19 1.5 1.70 2.24
GRPN 190118C00002000 C 01/18/19 2.0 1.43 1.84
GRPN 190118C00002500 C 01/18/19 2.5 1.16 1.52
GRPN 190118C00003000 C 01/18/19 3.0 0.93 1.24
GRPN 190118C00003500 C 01/18/19 3.5 0.74 0.80
GRPN 190118C00004000 C 01/18/19 4.0 0.57 0.83
GRPN 190118C00004500 C 01/18/19 4.5 0.50 0.73
GRPN 190118C00005000 C 01/18/19 5.0 0.35 0.63
GRPN 190118C00005500 C 01/18/19 5.5 0.27 0.55
GRPN 190118C00007000 C 01/18/19 7.0 0.15 0.37
GRPN 190118C00010000 C 01/18/19 10.0 0.07 0.15
GRPN 190118P00001000 P 01/18/19 1.0 0.00 0.25
GRPN 190118P00001500 P 01/18/19 1.5 0.10 0.26
GRPN 190118P00002000 P 01/18/19 2.0 0.24 0.35
GRPN 190118P00002500 P 01/18/19 2.5 0.45 0.48
GRPN 190118P00003000 P 01/18/19 3.0 0.44 0.79
GRPN 190118P00003500 P 01/18/19 3.5 0.97 1.14
GRPN 190118P00004000 P 01/18/19 4.0 1.24 1.49
GRPN 190118P00004500 P 01/18/19 4.5 1.58 1.88
GRPN 190118P00005000 P 01/18/19 5.0 1.95 2.29
GRPN 190118P00005500 P 01/18/19 5.5 2.35 2.71
GRPN 190118P00007000 P 01/18/19 7.0 3.85 4.10
GRPN 190118P00010000 P 01/18/19 10.0 6.50 7.10

OPRA data is delayed 15 minutes.