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 (2016-05-13)Premium Content

Groupon Inc (GRPN)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 160729C00000500 C 07/29/16 0.5 2.95 3.55
GRPN 160729C00001000 C 07/29/16 1.0 2.35 3.00
GRPN 160729C00001500 C 07/29/16 1.5 1.50 2.80
GRPN 160729C00002000 C 07/29/16 2.0 1.66 1.92
GRPN 160729C00002500 C 07/29/16 2.5 1.16 1.42
GRPN 160729C00003000 C 07/29/16 3.0 0.72 0.80
GRPN 160729C00003500 C 07/29/16 3.5 0.36 0.44
GRPN 160729C00004000 C 07/29/16 4.0 0.15 0.20
GRPN 160729C00004500 C 07/29/16 4.5 0.04 0.08
GRPN 160729C00005000 C 07/29/16 5.0 0.00 0.25
GRPN 160729C00005500 C 07/29/16 5.5 0.00 0.25
GRPN 160729C00006000 C 07/29/16 6.0 0.00 0.25
GRPN 160729C00006500 C 07/29/16 6.5 0.00 0.25
GRPN 160729C00007000 C 07/29/16 7.0 0.00 0.25
GRPN 160729P00000500 P 07/29/16 0.5 0.00 0.21
GRPN 160729P00001000 P 07/29/16 1.0 0.00 0.21
GRPN 160729P00001500 P 07/29/16 1.5 0.00 0.21
GRPN 160729P00002000 P 07/29/16 2.0 0.00 0.25
GRPN 160729P00002500 P 07/29/16 2.5 0.00 0.07
GRPN 160729P00003000 P 07/29/16 3.0 0.03 0.07
GRPN 160729P00003500 P 07/29/16 3.5 0.17 0.20
GRPN 160729P00004000 P 07/29/16 4.0 0.42 0.48
GRPN 160729P00004500 P 07/29/16 4.5 0.70 0.87
GRPN 160729P00005000 P 07/29/16 5.0 1.14 1.36
GRPN 160729P00005500 P 07/29/16 5.5 1.62 1.84
GRPN 160729P00006000 P 07/29/16 6.0 2.06 2.40
GRPN 160729P00006500 P 07/29/16 6.5 2.56 2.89
GRPN 160729P00007000 P 07/29/16 7.0 2.95 3.65
GRPN 160805C00000500 C 08/05/16 0.5 2.90 3.65
GRPN 160805C00001000 C 08/05/16 1.0 1.42 2.94
GRPN 160805C00001500 C 08/05/16 1.5 2.11 2.44
GRPN 160805C00002000 C 08/05/16 2.0 1.59 1.92
GRPN 160805C00002500 C 08/05/16 2.5 1.19 1.42
GRPN 160805C00003000 C 08/05/16 3.0 0.76 0.83
GRPN 160805C00003500 C 08/05/16 3.5 0.39 0.49
GRPN 160805C00004000 C 08/05/16 4.0 0.16 0.22
GRPN 160805C00004500 C 08/05/16 4.5 0.07 0.10
GRPN 160805C00005000 C 08/05/16 5.0 0.02 0.21
GRPN 160805C00005500 C 08/05/16 5.5 0.00 0.25
GRPN 160805C00006000 C 08/05/16 6.0 0.00 0.25
GRPN 160805C00006500 C 08/05/16 6.5 0.00 0.25
GRPN 160805C00007000 C 08/05/16 7.0 0.00 0.25
GRPN 160805P00000500 P 08/05/16 0.5 0.00 0.21
GRPN 160805P00001000 P 08/05/16 1.0 0.00 0.21
GRPN 160805P00001500 P 08/05/16 1.5 0.00 0.22
GRPN 160805P00002000 P 08/05/16 2.0 0.00 0.25
GRPN 160805P00002500 P 08/05/16 2.5 0.00 0.09
GRPN 160805P00003000 P 08/05/16 3.0 0.04 0.10
GRPN 160805P00003500 P 08/05/16 3.5 0.18 0.23
GRPN 160805P00004000 P 08/05/16 4.0 0.43 0.50
GRPN 160805P00004500 P 08/05/16 4.5 0.80 0.91
GRPN 160805P00005000 P 08/05/16 5.0 1.15 1.37
GRPN 160805P00005500 P 08/05/16 5.5 1.63 1.84
GRPN 160805P00006000 P 08/05/16 6.0 2.06 2.41
GRPN 160805P00006500 P 08/05/16 6.5 2.56 2.89
GRPN 160805P00007000 P 08/05/16 7.0 3.05 3.45
GRPN 160812C00000500 C 08/12/16 0.5 2.85 3.65
GRPN 160812C00001000 C 08/12/16 1.0 2.35 2.94
GRPN 160812C00001500 C 08/12/16 1.5 2.11 2.49
GRPN 160812C00002000 C 08/12/16 2.0 1.65 1.92
GRPN 160812C00002500 C 08/12/16 2.5 1.19 1.37
GRPN 160812C00003000 C 08/12/16 3.0 0.76 0.88
GRPN 160812C00003500 C 08/12/16 3.5 0.41 0.48
GRPN 160812C00004000 C 08/12/16 4.0 0.17 0.23
GRPN 160812C00004500 C 08/12/16 4.5 0.05 0.12
GRPN 160812C00005000 C 08/12/16 5.0 0.00 0.25
GRPN 160812C00005500 C 08/12/16 5.5 0.00 0.25
GRPN 160812C00006000 C 08/12/16 6.0 0.00 0.25
GRPN 160812C00006500 C 08/12/16 6.5 0.00 0.25
GRPN 160812C00007000 C 08/12/16 7.0 0.00 0.25
GRPN 160812P00000500 P 08/12/16 0.5 0.00 0.21
GRPN 160812P00001000 P 08/12/16 1.0 0.00 0.21
GRPN 160812P00001500 P 08/12/16 1.5 0.00 0.25
GRPN 160812P00002000 P 08/12/16 2.0 0.00 0.25
GRPN 160812P00002500 P 08/12/16 2.5 0.00 0.25
GRPN 160812P00003000 P 08/12/16 3.0 0.03 0.12
GRPN 160812P00003500 P 08/12/16 3.5 0.18 0.25
GRPN 160812P00004000 P 08/12/16 4.0 0.42 0.52
GRPN 160812P00004500 P 08/12/16 4.5 0.77 0.93
GRPN 160812P00005000 P 08/12/16 5.0 1.14 1.38
GRPN 160812P00005500 P 08/12/16 5.5 1.61 1.94
GRPN 160812P00006000 P 08/12/16 6.0 2.03 2.40
GRPN 160812P00006500 P 08/12/16 6.5 2.56 2.89
GRPN 160812P00007000 P 08/12/16 7.0 3.00 3.45
GRPN 160819C00000500 C 08/19/16 0.5 2.96 3.65
GRPN 160819C00001000 C 08/19/16 1.0 2.54 2.99
GRPN 160819C00001500 C 08/19/16 1.5 2.05 2.50
GRPN 160819C00002000 C 08/19/16 2.0 1.67 1.88
GRPN 160819C00002500 C 08/19/16 2.5 1.16 1.39
GRPN 160819C00003000 C 08/19/16 3.0 0.79 0.82
GRPN 160819C00003500 C 08/19/16 3.5 0.44 0.47
GRPN 160819C00004000 C 08/19/16 4.0 0.20 0.22
GRPN 160819C00004500 C 08/19/16 4.5 0.08 0.12
GRPN 160819C00005000 C 08/19/16 5.0 0.00 0.25
GRPN 160819C00005500 C 08/19/16 5.5 0.00 0.25
GRPN 160819C00006000 C 08/19/16 6.0 0.00 0.12
GRPN 160819C00006500 C 08/19/16 6.5 0.00 0.25
GRPN 160819C00007000 C 08/19/16 7.0 0.00 0.25
GRPN 160819C00008000 C 08/19/16 8.0 0.00 0.25
GRPN 160819P00000500 P 08/19/16 0.5 0.00 0.21
GRPN 160819P00001000 P 08/19/16 1.0 0.00 0.21
GRPN 160819P00001500 P 08/19/16 1.5 0.00 0.25
GRPN 160819P00002000 P 08/19/16 2.0 0.00 0.25
GRPN 160819P00002500 P 08/19/16 2.5 0.00 0.21
GRPN 160819P00003000 P 08/19/16 3.0 0.06 0.11
GRPN 160819P00003500 P 08/19/16 3.5 0.21 0.25
GRPN 160819P00004000 P 08/19/16 4.0 0.48 0.51
GRPN 160819P00004500 P 08/19/16 4.5 0.74 0.94
GRPN 160819P00005000 P 08/19/16 5.0 1.30 1.34
GRPN 160819P00005500 P 08/19/16 5.5 1.65 1.85
GRPN 160819P00006000 P 08/19/16 6.0 2.06 2.40
GRPN 160819P00006500 P 08/19/16 6.5 2.56 2.89
GRPN 160819P00007000 P 08/19/16 7.0 3.05 3.40
GRPN 160819P00008000 P 08/19/16 8.0 3.85 4.60
GRPN 160826C00000500 C 08/26/16 0.5 2.85 3.65
GRPN 160826C00001000 C 08/26/16 1.0 2.40 3.00
GRPN 160826C00001500 C 08/26/16 1.5 2.00 2.65
GRPN 160826C00002000 C 08/26/16 2.0 1.57 1.93
GRPN 160826C00002500 C 08/26/16 2.5 1.17 1.45
GRPN 160826C00003000 C 08/26/16 3.0 0.76 0.98
GRPN 160826C00003500 C 08/26/16 3.5 0.42 0.53
GRPN 160826C00004000 C 08/26/16 4.0 0.20 0.27
GRPN 160826C00004500 C 08/26/16 4.5 0.07 0.15
GRPN 160826C00005000 C 08/26/16 5.0 0.00 0.25
GRPN 160826C00005500 C 08/26/16 5.5 0.00 0.25
GRPN 160826C00006000 C 08/26/16 6.0 0.00 0.25
GRPN 160826C00006500 C 08/26/16 6.5 0.00 0.25
GRPN 160826C00007000 C 08/26/16 7.0 0.00 0.25
GRPN 160826P00000500 P 08/26/16 0.5 0.00 0.21
GRPN 160826P00001000 P 08/26/16 1.0 0.00 0.22
GRPN 160826P00001500 P 08/26/16 1.5 0.00 0.25
GRPN 160826P00002000 P 08/26/16 2.0 0.00 0.25
GRPN 160826P00002500 P 08/26/16 2.5 0.00 0.25
GRPN 160826P00003000 P 08/26/16 3.0 0.06 0.13
GRPN 160826P00003500 P 08/26/16 3.5 0.21 0.28
GRPN 160826P00004000 P 08/26/16 4.0 0.42 0.59
GRPN 160826P00004500 P 08/26/16 4.5 0.75 0.95
GRPN 160826P00005000 P 08/26/16 5.0 1.18 1.38
GRPN 160826P00005500 P 08/26/16 5.5 1.63 2.03
GRPN 160826P00006000 P 08/26/16 6.0 2.03 2.40
GRPN 160826P00006500 P 08/26/16 6.5 2.54 2.89
GRPN 160826P00007000 P 08/26/16 7.0 2.95 3.45
GRPN 160902C00000500 C 09/02/16 0.5 2.94 3.65
GRPN 160902C00001000 C 09/02/16 1.0 2.35 3.15
GRPN 160902C00001500 C 09/02/16 1.5 2.00 2.80
GRPN 160902C00002000 C 09/02/16 2.0 1.52 2.02
GRPN 160902C00002500 C 09/02/16 2.5 1.05 1.54
GRPN 160902C00003000 C 09/02/16 3.0 0.74 0.99
GRPN 160902C00003500 C 09/02/16 3.5 0.40 0.55
GRPN 160902C00004000 C 09/02/16 4.0 0.20 0.32
GRPN 160902C00004500 C 09/02/16 4.5 0.08 0.18
GRPN 160902C00005000 C 09/02/16 5.0 0.00 0.25
GRPN 160902C00005500 C 09/02/16 5.5 0.00 0.25
GRPN 160902C00006000 C 09/02/16 6.0 0.00 0.25
GRPN 160902C00006500 C 09/02/16 6.5 0.00 0.25
GRPN 160902C00007000 C 09/02/16 7.0 0.00 0.25
GRPN 160902C00007500 C 09/02/16 7.5 0.00 0.25
GRPN 160902P00000500 P 09/02/16 0.5 0.00 0.21
GRPN 160902P00001000 P 09/02/16 1.0 0.00 0.23
GRPN 160902P00001500 P 09/02/16 1.5 0.00 0.25
GRPN 160902P00002000 P 09/02/16 2.0 0.00 0.25
GRPN 160902P00002500 P 09/02/16 2.5 0.00 0.25
GRPN 160902P00003000 P 09/02/16 3.0 0.07 0.25
GRPN 160902P00003500 P 09/02/16 3.5 0.19 0.31
GRPN 160902P00004000 P 09/02/16 4.0 0.43 0.58
GRPN 160902P00004500 P 09/02/16 4.5 0.73 0.98
GRPN 160902P00005000 P 09/02/16 5.0 1.18 1.41
GRPN 160902P00005500 P 09/02/16 5.5 1.62 2.00
GRPN 160902P00006000 P 09/02/16 6.0 2.00 2.80
GRPN 160902P00006500 P 09/02/16 6.5 2.36 3.05
GRPN 160902P00007000 P 09/02/16 7.0 2.87 3.55
GRPN 160902P00007500 P 09/02/16 7.5 3.35 4.10
GRPN 160916C00000500 C 09/16/16 0.5 2.97 3.65
GRPN 160916C00001000 C 09/16/16 1.0 2.60 2.98
GRPN 160916C00001500 C 09/16/16 1.5 2.12 2.52
GRPN 160916C00002000 C 09/16/16 2.0 1.67 1.92
GRPN 160916C00002500 C 09/16/16 2.5 1.21 1.45
GRPN 160916C00003000 C 09/16/16 3.0 0.79 0.97
GRPN 160916C00003500 C 09/16/16 3.5 0.48 0.52
GRPN 160916C00004000 C 09/16/16 4.0 0.25 0.27
GRPN 160916C00004500 C 09/16/16 4.5 0.12 0.17
GRPN 160916C00005000 C 09/16/16 5.0 0.00 0.25
GRPN 160916C00005500 C 09/16/16 5.5 0.00 0.25
GRPN 160916C00006000 C 09/16/16 6.0 0.00 0.05
GRPN 160916C00007000 C 09/16/16 7.0 0.00 0.25
GRPN 160916P00000500 P 09/16/16 0.5 0.00 0.21
GRPN 160916P00001000 P 09/16/16 1.0 0.00 0.25
GRPN 160916P00001500 P 09/16/16 1.5 0.00 0.25
GRPN 160916P00002000 P 09/16/16 2.0 0.00 0.25
GRPN 160916P00002500 P 09/16/16 2.5 0.06 0.25
GRPN 160916P00003000 P 09/16/16 3.0 0.08 0.17
GRPN 160916P00003500 P 09/16/16 3.5 0.26 0.28
GRPN 160916P00004000 P 09/16/16 4.0 0.52 0.56
GRPN 160916P00004500 P 09/16/16 4.5 0.77 0.95
GRPN 160916P00005000 P 09/16/16 5.0 1.17 1.40
GRPN 160916P00005500 P 09/16/16 5.5 1.63 1.90
GRPN 160916P00006000 P 09/16/16 6.0 2.04 2.41
GRPN 160916P00007000 P 09/16/16 7.0 3.05 3.40
GRPN 161021C00000500 C 10/21/16 0.5 2.96 3.65
GRPN 161021C00001000 C 10/21/16 1.0 2.35 2.98
GRPN 161021C00001500 C 10/21/16 1.5 2.12 2.52
GRPN 161021C00002000 C 10/21/16 2.0 1.67 1.93
GRPN 161021C00002500 C 10/21/16 2.5 1.23 1.47
GRPN 161021C00003000 C 10/21/16 3.0 0.85 0.90
GRPN 161021C00003500 C 10/21/16 3.5 0.53 0.62
GRPN 161021C00004000 C 10/21/16 4.0 0.31 0.34
GRPN 161021C00004500 C 10/21/16 4.5 0.18 0.20
GRPN 161021C00005000 C 10/21/16 5.0 0.07 0.17
GRPN 161021C00005500 C 10/21/16 5.5 0.00 0.25
GRPN 161021C00006000 C 10/21/16 6.0 0.02 0.25
GRPN 161021C00007000 C 10/21/16 7.0 0.00 0.25
GRPN 161021C00008000 C 10/21/16 8.0 0.00 0.25
GRPN 161021C00009000 C 10/21/16 9.0 0.00 0.25
GRPN 161021C00010000 C 10/21/16 10.0 0.00 0.25
GRPN 161021P00000500 P 10/21/16 0.5 0.00 0.22
GRPN 161021P00001000 P 10/21/16 1.0 0.00 0.25
GRPN 161021P00001500 P 10/21/16 1.5 0.00 0.25
GRPN 161021P00002000 P 10/21/16 2.0 0.00 0.25
GRPN 161021P00002500 P 10/21/16 2.5 0.04 0.25
GRPN 161021P00003000 P 10/21/16 3.0 0.14 0.23
GRPN 161021P00003500 P 10/21/16 3.5 0.31 0.33
GRPN 161021P00004000 P 10/21/16 4.0 0.53 0.63
GRPN 161021P00004500 P 10/21/16 4.5 0.87 1.00
GRPN 161021P00005000 P 10/21/16 5.0 1.20 1.44
GRPN 161021P00005500 P 10/21/16 5.5 1.70 1.89
GRPN 161021P00006000 P 10/21/16 6.0 2.08 2.42
GRPN 161021P00007000 P 10/21/16 7.0 3.05 3.40
GRPN 161021P00008000 P 10/21/16 8.0 4.05 4.40
GRPN 161021P00009000 P 10/21/16 9.0 4.60 5.85
GRPN 161021P00010000 P 10/21/16 10.0 5.75 6.95
GRPN 170120C00000500 C 01/20/17 0.5 3.00 3.55
GRPN 170120C00001000 C 01/20/17 1.0 2.40 3.00
GRPN 170120C00001500 C 01/20/17 1.5 1.37 2.80
GRPN 170120C00002000 C 01/20/17 2.0 1.64 1.95
GRPN 170120C00002500 C 01/20/17 2.5 1.31 1.56
GRPN 170120C00003000 C 01/20/17 3.0 1.00 1.15
GRPN 170120C00003500 C 01/20/17 3.5 0.73 0.79
GRPN 170120C00004000 C 01/20/17 4.0 0.50 0.57
GRPN 170120C00004500 C 01/20/17 4.5 0.32 0.41
GRPN 170120C00005000 C 01/20/17 5.0 0.20 0.26
GRPN 170120C00005500 C 01/20/17 5.5 0.14 0.19
GRPN 170120C00006000 C 01/20/17 6.0 0.00 0.20
GRPN 170120C00007000 C 01/20/17 7.0 0.01 0.10
GRPN 170120C00008000 C 01/20/17 8.0 0.00 0.20
GRPN 170120C00009000 C 01/20/17 9.0 0.00 0.25
GRPN 170120C00010000 C 01/20/17 10.0 0.00 0.05
GRPN 170120C00012000 C 01/20/17 12.0 0.00 0.25
GRPN 170120C00015000 C 01/20/17 15.0 0.00 0.15
GRPN 170120P00000500 P 01/20/17 0.5 0.00 0.25
GRPN 170120P00001000 P 01/20/17 1.0 0.00 0.16
GRPN 170120P00001500 P 01/20/17 1.5 0.00 0.25
GRPN 170120P00002000 P 01/20/17 2.0 0.05 0.25
GRPN 170120P00002500 P 01/20/17 2.5 0.15 0.24
GRPN 170120P00003000 P 01/20/17 3.0 0.25 0.32
GRPN 170120P00003500 P 01/20/17 3.5 0.43 0.54
GRPN 170120P00004000 P 01/20/17 4.0 0.73 0.81
GRPN 170120P00004500 P 01/20/17 4.5 1.04 1.16
GRPN 170120P00005000 P 01/20/17 5.0 1.37 1.58
GRPN 170120P00005500 P 01/20/17 5.5 1.76 1.99
GRPN 170120P00006000 P 01/20/17 6.0 2.13 2.50
GRPN 170120P00007000 P 01/20/17 7.0 3.15 3.40
GRPN 170120P00008000 P 01/20/17 8.0 4.10 4.45
GRPN 170120P00009000 P 01/20/17 9.0 5.00 5.50
GRPN 170120P00010000 P 01/20/17 10.0 6.00 6.70
GRPN 170120P00012000 P 01/20/17 12.0 6.20 10.60
GRPN 170120P00015000 P 01/20/17 15.0 9.05 13.45
GRPN 180119C00000500 C 01/19/18 0.5 3.00 3.55
GRPN 180119C00001000 C 01/19/18 1.0 2.56 3.15
GRPN 180119C00001500 C 01/19/18 1.5 2.14 2.72
GRPN 180119C00002000 C 01/19/18 2.0 2.00 2.32
GRPN 180119C00002500 C 01/19/18 2.5 1.49 2.02
GRPN 180119C00003000 C 01/19/18 3.0 1.15 1.70
GRPN 180119C00003500 C 01/19/18 3.5 1.15 1.50
GRPN 180119C00004000 C 01/19/18 4.0 0.87 1.27
GRPN 180119C00004500 C 01/19/18 4.5 0.61 1.07
GRPN 180119C00005000 C 01/19/18 5.0 0.60 0.97
GRPN 180119C00005500 C 01/19/18 5.5 0.36 0.86
GRPN 180119C00007000 C 01/19/18 7.0 0.35 0.55
GRPN 180119C00010000 C 01/19/18 10.0 0.02 0.25
GRPN 180119P00000500 P 01/19/18 0.5 0.00 0.13
GRPN 180119P00001000 P 01/19/18 1.0 0.01 0.19
GRPN 180119P00001500 P 01/19/18 1.5 0.06 0.19
GRPN 180119P00002000 P 01/19/18 2.0 0.17 0.39
GRPN 180119P00002500 P 01/19/18 2.5 0.33 0.57
GRPN 180119P00003000 P 01/19/18 3.0 0.56 0.79
GRPN 180119P00003500 P 01/19/18 3.5 0.80 1.05
GRPN 180119P00004000 P 01/19/18 4.0 1.07 1.27
GRPN 180119P00004500 P 01/19/18 4.5 1.36 1.77
GRPN 180119P00005000 P 01/19/18 5.0 1.63 2.11
GRPN 180119P00005500 P 01/19/18 5.5 2.00 2.48
GRPN 180119P00007000 P 01/19/18 7.0 3.25 3.80
GRPN 180119P00010000 P 01/19/18 10.0 6.10 6.55

OPRA data is delayed 15 minutes.