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 (2016-02-12)Premium Content

Groupon Inc (GRPN)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 160212C00000500 C 02/12/16 0.5 1.68 2.17
GRPN 160212C00001000 C 02/12/16 1.0 1.17 1.67
GRPN 160212C00001500 C 02/12/16 1.5 0.68 1.17
GRPN 160212C00002000 C 02/12/16 2.0 0.36 0.46
GRPN 160212C00002500 C 02/12/16 2.5 0.11 0.14
GRPN 160212C00003000 C 02/12/16 3.0 0.02 0.09
GRPN 160212C00003500 C 02/12/16 3.5 0.00 0.05
GRPN 160212C00004000 C 02/12/16 4.0 0.00 0.05
GRPN 160212C00004500 C 02/12/16 4.5 0.00 0.13
GRPN 160212C00005000 C 02/12/16 5.0 0.00 0.13
GRPN 160212C00005500 C 02/12/16 5.5 0.00 0.13
GRPN 160212C00006000 C 02/12/16 6.0 0.00 0.13
GRPN 160212P00000500 P 02/12/16 0.5 0.00 0.11
GRPN 160212P00001000 P 02/12/16 1.0 0.00 0.13
GRPN 160212P00001500 P 02/12/16 1.5 0.00 0.07
GRPN 160212P00002000 P 02/12/16 2.0 0.07 0.09
GRPN 160212P00002500 P 02/12/16 2.5 0.29 0.33
GRPN 160212P00003000 P 02/12/16 3.0 0.55 0.78
GRPN 160212P00003500 P 02/12/16 3.5 0.86 1.34
GRPN 160212P00004000 P 02/12/16 4.0 1.34 1.84
GRPN 160212P00004500 P 02/12/16 4.5 1.84 2.33
GRPN 160212P00005000 P 02/12/16 5.0 2.48 2.77
GRPN 160212P00005500 P 02/12/16 5.5 3.00 3.25
GRPN 160212P00006000 P 02/12/16 6.0 3.50 4.00
GRPN 160219C00000500 C 02/19/16 0.5 1.77 2.04
GRPN 160219C00001000 C 02/19/16 1.0 1.28 1.48
GRPN 160219C00001500 C 02/19/16 1.5 0.80 0.99
GRPN 160219C00002000 C 02/19/16 2.0 0.38 0.46
GRPN 160219C00002500 C 02/19/16 2.5 0.13 0.17
GRPN 160219C00003000 C 02/19/16 3.0 0.04 0.07
GRPN 160219C00003500 C 02/19/16 3.5 0.00 0.05
GRPN 160219C00004000 C 02/19/16 4.0 0.00 0.03
GRPN 160219C00004500 C 02/19/16 4.5 0.00 0.04
GRPN 160219C00005000 C 02/19/16 5.0 0.00 0.04
GRPN 160219C00005500 C 02/19/16 5.5 0.00 0.04
GRPN 160219C00006000 C 02/19/16 6.0 0.00 0.04
GRPN 160219P00000500 P 02/19/16 0.5 0.00 0.04
GRPN 160219P00001000 P 02/19/16 1.0 0.00 0.04
GRPN 160219P00001500 P 02/19/16 1.5 0.00 0.07
GRPN 160219P00002000 P 02/19/16 2.0 0.08 0.11
GRPN 160219P00002500 P 02/19/16 2.5 0.30 0.35
GRPN 160219P00003000 P 02/19/16 3.0 0.70 0.76
GRPN 160219P00003500 P 02/19/16 3.5 1.06 1.25
GRPN 160219P00004000 P 02/19/16 4.0 1.55 1.73
GRPN 160219P00004500 P 02/19/16 4.5 2.04 2.22
GRPN 160219P00005000 P 02/19/16 5.0 2.54 2.73
GRPN 160219P00005500 P 02/19/16 5.5 3.00 3.25
GRPN 160219P00006000 P 02/19/16 6.0 3.50 3.75
GRPN 160226C00000500 C 02/26/16 0.5 1.68 2.17
GRPN 160226C00001000 C 02/26/16 1.0 1.18 1.67
GRPN 160226C00001500 C 02/26/16 1.5 0.70 0.99
GRPN 160226C00002000 C 02/26/16 2.0 0.40 0.47
GRPN 160226C00002500 C 02/26/16 2.5 0.15 0.19
GRPN 160226C00003000 C 02/26/16 3.0 0.02 0.21
GRPN 160226C00003500 C 02/26/16 3.5 0.00 0.13
GRPN 160226C00004000 C 02/26/16 4.0 0.00 0.05
GRPN 160226C00004500 C 02/26/16 4.5 0.00 0.04
GRPN 160226C00005000 C 02/26/16 5.0 0.00 0.04
GRPN 160226C00005500 C 02/26/16 5.5 0.00 0.04
GRPN 160226C00006000 C 02/26/16 6.0 0.00 0.05
GRPN 160226P00000500 P 02/26/16 0.5 0.00 0.11
GRPN 160226P00001000 P 02/26/16 1.0 0.00 0.13
GRPN 160226P00001500 P 02/26/16 1.5 0.00 0.13
GRPN 160226P00002000 P 02/26/16 2.0 0.09 0.13
GRPN 160226P00002500 P 02/26/16 2.5 0.33 0.37
GRPN 160226P00003000 P 02/26/16 3.0 0.71 0.78
GRPN 160226P00003500 P 02/26/16 3.5 1.04 1.36
GRPN 160226P00004000 P 02/26/16 4.0 1.35 1.84
GRPN 160226P00004500 P 02/26/16 4.5 1.84 2.34
GRPN 160226P00005000 P 02/26/16 5.0 2.51 2.75
GRPN 160226P00005500 P 02/26/16 5.5 2.93 3.25
GRPN 160226P00006000 P 02/26/16 6.0 3.50 3.75
GRPN 160304C00000500 C 03/04/16 0.5 1.79 2.17
GRPN 160304C00001000 C 03/04/16 1.0 1.20 1.67
GRPN 160304C00001500 C 03/04/16 1.5 0.79 1.18
GRPN 160304C00002000 C 03/04/16 2.0 0.41 0.60
GRPN 160304C00002500 C 03/04/16 2.5 0.17 0.20
GRPN 160304C00003000 C 03/04/16 3.0 0.04 0.14
GRPN 160304C00003500 C 03/04/16 3.5 0.00 0.04
GRPN 160304C00004000 C 03/04/16 4.0 0.00 0.05
GRPN 160304C00004500 C 03/04/16 4.5 0.00 0.05
GRPN 160304C00005000 C 03/04/16 5.0 0.00 0.05
GRPN 160304C00005500 C 03/04/16 5.5 0.00 0.05
GRPN 160304P00000500 P 03/04/16 0.5 0.00 0.05
GRPN 160304P00001000 P 03/04/16 1.0 0.00 0.06
GRPN 160304P00001500 P 03/04/16 1.5 0.02 0.08
GRPN 160304P00002000 P 03/04/16 2.0 0.08 0.15
GRPN 160304P00002500 P 03/04/16 2.5 0.34 0.38
GRPN 160304P00003000 P 03/04/16 3.0 0.70 0.80
GRPN 160304P00003500 P 03/04/16 3.5 1.04 1.32
GRPN 160304P00004000 P 03/04/16 4.0 1.35 1.85
GRPN 160304P00004500 P 03/04/16 4.5 1.84 2.31
GRPN 160304P00005000 P 03/04/16 5.0 2.51 2.74
GRPN 160304P00005500 P 03/04/16 5.5 3.00 3.25
GRPN 160311C00000500 C 03/11/16 0.5 1.68 2.17
GRPN 160311C00001000 C 03/11/16 1.0 1.25 1.67
GRPN 160311C00001500 C 03/11/16 1.5 0.78 1.19
GRPN 160311C00002000 C 03/11/16 2.0 0.36 0.77
GRPN 160311C00002500 C 03/11/16 2.5 0.18 0.21
GRPN 160311C00003000 C 03/11/16 3.0 0.04 0.15
GRPN 160311C00003500 C 03/11/16 3.5 0.02 0.09
GRPN 160311C00004000 C 03/11/16 4.0 0.00 0.06
GRPN 160311C00004500 C 03/11/16 4.5 0.00 0.05
GRPN 160311C00005000 C 03/11/16 5.0 0.00 0.05
GRPN 160311C00005500 C 03/11/16 5.5 0.00 0.05
GRPN 160311P00000500 P 03/11/16 0.5 0.00 0.12
GRPN 160311P00001000 P 03/11/16 1.0 0.00 0.11
GRPN 160311P00001500 P 03/11/16 1.5 0.04 0.10
GRPN 160311P00002000 P 03/11/16 2.0 0.08 0.16
GRPN 160311P00002500 P 03/11/16 2.5 0.31 0.40
GRPN 160311P00003000 P 03/11/16 3.0 0.61 0.82
GRPN 160311P00003500 P 03/11/16 3.5 1.05 1.37
GRPN 160311P00004000 P 03/11/16 4.0 1.53 1.85
GRPN 160311P00004500 P 03/11/16 4.5 2.02 2.33
GRPN 160311P00005000 P 03/11/16 5.0 2.51 2.82
GRPN 160311P00005500 P 03/11/16 5.5 2.79 3.35
GRPN 160318C00000500 C 03/18/16 0.5 1.76 2.02
GRPN 160318C00001000 C 03/18/16 1.0 1.27 1.48
GRPN 160318C00001500 C 03/18/16 1.5 0.81 1.01
GRPN 160318C00002000 C 03/18/16 2.0 0.43 0.59
GRPN 160318C00002500 C 03/18/16 2.5 0.19 0.24
GRPN 160318C00003000 C 03/18/16 3.0 0.06 0.11
GRPN 160318C00003500 C 03/18/16 3.5 0.03 0.08
GRPN 160318C00004000 C 03/18/16 4.0 0.00 0.05
GRPN 160318C00004500 C 03/18/16 4.5 0.00 0.04
GRPN 160318C00005000 C 03/18/16 5.0 0.00 0.04
GRPN 160318C00005500 C 03/18/16 5.5 0.00 0.04
GRPN 160318C00006000 C 03/18/16 6.0 0.00 0.04
GRPN 160318C00007000 C 03/18/16 7.0 0.00 0.04
GRPN 160318P00000500 P 03/18/16 0.5 0.00 0.04
GRPN 160318P00001000 P 03/18/16 1.0 0.00 0.05
GRPN 160318P00001500 P 03/18/16 1.5 0.03 0.08
GRPN 160318P00002000 P 03/18/16 2.0 0.12 0.16
GRPN 160318P00002500 P 03/18/16 2.5 0.34 0.41
GRPN 160318P00003000 P 03/18/16 3.0 0.64 0.81
GRPN 160318P00003500 P 03/18/16 3.5 1.06 1.27
GRPN 160318P00004000 P 03/18/16 4.0 1.55 1.73
GRPN 160318P00004500 P 03/18/16 4.5 2.04 2.24
GRPN 160318P00005000 P 03/18/16 5.0 2.54 2.77
GRPN 160318P00005500 P 03/18/16 5.5 3.00 3.25
GRPN 160318P00006000 P 03/18/16 6.0 3.50 3.80
GRPN 160318P00007000 P 03/18/16 7.0 4.50 4.80
GRPN 160324C00000500 C 03/24/16 0.5 1.58 2.22
GRPN 160324C00001000 C 03/24/16 1.0 1.22 1.66
GRPN 160324C00001500 C 03/24/16 1.5 0.73 1.20
GRPN 160324C00002000 C 03/24/16 2.0 0.42 0.78
GRPN 160324C00002500 C 03/24/16 2.5 0.18 0.23
GRPN 160324C00003000 C 03/24/16 3.0 0.06 0.12
GRPN 160324C00003500 C 03/24/16 3.5 0.00 0.13
GRPN 160324C00004000 C 03/24/16 4.0 0.00 0.07
GRPN 160324C00004500 C 03/24/16 4.5 0.00 0.06
GRPN 160324P00000500 P 03/24/16 0.5 0.00 0.13
GRPN 160324P00001000 P 03/24/16 1.0 0.00 0.12
GRPN 160324P00001500 P 03/24/16 1.5 0.01 0.10
GRPN 160324P00002000 P 03/24/16 2.0 0.11 0.18
GRPN 160324P00002500 P 03/24/16 2.5 0.33 0.44
GRPN 160324P00003000 P 03/24/16 3.0 0.62 0.94
GRPN 160324P00003500 P 03/24/16 3.5 1.05 1.38
GRPN 160324P00004000 P 03/24/16 4.0 1.37 1.85
GRPN 160324P00004500 P 03/24/16 4.5 1.84 2.34
GRPN 160415C00000500 C 04/15/16 0.5 1.76 2.08
GRPN 160415C00001000 C 04/15/16 1.0 1.28 1.48
GRPN 160415C00001500 C 04/15/16 1.5 0.84 1.02
GRPN 160415C00002000 C 04/15/16 2.0 0.47 0.62
GRPN 160415C00002500 C 04/15/16 2.5 0.25 0.26
GRPN 160415C00003000 C 04/15/16 3.0 0.11 0.13
GRPN 160415C00003500 C 04/15/16 3.5 0.03 0.10
GRPN 160415C00004000 C 04/15/16 4.0 0.00 0.06
GRPN 160415C00004500 C 04/15/16 4.5 0.00 0.05
GRPN 160415C00005000 C 04/15/16 5.0 0.00 0.04
GRPN 160415C00005500 C 04/15/16 5.5 0.00 0.04
GRPN 160415C00006000 C 04/15/16 6.0 0.00 0.04
GRPN 160415C00007000 C 04/15/16 7.0 0.00 0.04
GRPN 160415C00008000 C 04/15/16 8.0 0.00 0.04
GRPN 160415C00009000 C 04/15/16 9.0 0.00 0.05
GRPN 160415P00000500 P 04/15/16 0.5 0.00 0.04
GRPN 160415P00001000 P 04/15/16 1.0 0.00 0.06
GRPN 160415P00001500 P 04/15/16 1.5 0.03 0.10
GRPN 160415P00002000 P 04/15/16 2.0 0.16 0.20
GRPN 160415P00002500 P 04/15/16 2.5 0.36 0.45
GRPN 160415P00003000 P 04/15/16 3.0 0.69 0.85
GRPN 160415P00003500 P 04/15/16 3.5 1.09 1.29
GRPN 160415P00004000 P 04/15/16 4.0 1.56 1.78
GRPN 160415P00004500 P 04/15/16 4.5 2.05 2.26
GRPN 160415P00005000 P 04/15/16 5.0 2.54 2.76
GRPN 160415P00005500 P 04/15/16 5.5 3.00 3.25
GRPN 160415P00006000 P 04/15/16 6.0 3.50 3.80
GRPN 160415P00007000 P 04/15/16 7.0 4.50 4.80
GRPN 160415P00008000 P 04/15/16 8.0 5.50 5.85
GRPN 160415P00009000 P 04/15/16 9.0 6.45 7.30
GRPN 160715C00000500 C 07/15/16 0.5 1.69 2.11
GRPN 160715C00001000 C 07/15/16 1.0 1.27 1.66
GRPN 160715C00001500 C 07/15/16 1.5 0.84 1.24
GRPN 160715C00002000 C 07/15/16 2.0 0.58 0.68
GRPN 160715C00002500 C 07/15/16 2.5 0.35 0.44
GRPN 160715C00003000 C 07/15/16 3.0 0.21 0.27
GRPN 160715C00003500 C 07/15/16 3.5 0.12 0.17
GRPN 160715C00004000 C 07/15/16 4.0 0.07 0.17
GRPN 160715C00004500 C 07/15/16 4.5 0.00 0.13
GRPN 160715C00005000 C 07/15/16 5.0 0.00 0.10
GRPN 160715C00005500 C 07/15/16 5.5 0.00 0.08
GRPN 160715C00006000 C 07/15/16 6.0 0.00 0.07
GRPN 160715C00007000 C 07/15/16 7.0 0.00 0.06
GRPN 160715P00000500 P 07/15/16 0.5 0.00 0.07
GRPN 160715P00001000 P 07/15/16 1.0 0.00 0.09
GRPN 160715P00001500 P 07/15/16 1.5 0.09 0.15
GRPN 160715P00002000 P 07/15/16 2.0 0.25 0.31
GRPN 160715P00002500 P 07/15/16 2.5 0.49 0.61
GRPN 160715P00003000 P 07/15/16 3.0 0.85 0.94
GRPN 160715P00003500 P 07/15/16 3.5 1.11 1.40
GRPN 160715P00004000 P 07/15/16 4.0 1.55 1.87
GRPN 160715P00004500 P 07/15/16 4.5 1.94 2.32
GRPN 160715P00005000 P 07/15/16 5.0 2.51 2.85
GRPN 160715P00005500 P 07/15/16 5.5 2.93 3.45
GRPN 160715P00006000 P 07/15/16 6.0 3.50 3.90
GRPN 160715P00007000 P 07/15/16 7.0 4.50 5.00
GRPN 170120C00001000 C 01/20/17 1.0 1.17 1.72
GRPN 170120C00001500 C 01/20/17 1.5 0.94 1.23
GRPN 170120C00002000 C 01/20/17 2.0 0.72 0.87
GRPN 170120C00002500 C 01/20/17 2.5 0.59 0.65
GRPN 170120C00003000 C 01/20/17 3.0 0.42 0.48
GRPN 170120C00003500 C 01/20/17 3.5 0.24 0.35
GRPN 170120C00004000 C 01/20/17 4.0 0.23 0.28
GRPN 170120C00004500 C 01/20/17 4.5 0.13 0.21
GRPN 170120C00005000 C 01/20/17 5.0 0.09 0.17
GRPN 170120C00005500 C 01/20/17 5.5 0.01 0.17
GRPN 170120C00007000 C 01/20/17 7.0 0.00 0.11
GRPN 170120C00010000 C 01/20/17 10.0 0.00 0.03
GRPN 170120C00012000 C 01/20/17 12.0 0.00 0.08
GRPN 170120C00015000 C 01/20/17 15.0 0.00 0.15
GRPN 170120P00001000 P 01/20/17 1.0 0.05 0.14
GRPN 170120P00001500 P 01/20/17 1.5 0.19 0.27
GRPN 170120P00002000 P 01/20/17 2.0 0.37 0.49
GRPN 170120P00002500 P 01/20/17 2.5 0.65 0.85
GRPN 170120P00003000 P 01/20/17 3.0 1.00 1.23
GRPN 170120P00003500 P 01/20/17 3.5 1.41 1.63
GRPN 170120P00004000 P 01/20/17 4.0 1.83 2.08
GRPN 170120P00004500 P 01/20/17 4.5 2.04 2.39
GRPN 170120P00005000 P 01/20/17 5.0 2.50 2.86
GRPN 170120P00005500 P 01/20/17 5.5 2.91 3.35
GRPN 170120P00007000 P 01/20/17 7.0 4.45 4.90
GRPN 170120P00010000 P 01/20/17 10.0 7.60 7.90
GRPN 170120P00012000 P 01/20/17 12.0 7.10 10.25
GRPN 170120P00015000 P 01/20/17 15.0 10.10 13.25
GRPN 180119C00000500 C 01/19/18 0.5 1.40 2.84
GRPN 180119C00001000 C 01/19/18 1.0 1.13 2.32
GRPN 180119C00001500 C 01/19/18 1.5 0.97 1.78
GRPN 180119C00002000 C 01/19/18 2.0 0.90 1.32
GRPN 180119C00002500 C 01/19/18 2.5 0.56 0.86
GRPN 180119C00003000 C 01/19/18 3.0 0.40 0.96
GRPN 180119C00003500 C 01/19/18 3.5 0.28 0.83
GRPN 180119C00004000 C 01/19/18 4.0 0.00 0.73
GRPN 180119C00004500 C 01/19/18 4.5 0.13 0.65
GRPN 180119C00005000 C 01/19/18 5.0 0.20 0.50
GRPN 180119C00005500 C 01/19/18 5.5 0.06 0.53
GRPN 180119C00007000 C 01/19/18 7.0 0.02 0.41
GRPN 180119P00000500 P 01/19/18 0.5 0.00 0.20
GRPN 180119P00001000 P 01/19/18 1.0 0.07 0.46
GRPN 180119P00001500 P 01/19/18 1.5 0.20 0.52
GRPN 180119P00002000 P 01/19/18 2.0 0.40 0.78
GRPN 180119P00002500 P 01/19/18 2.5 0.67 1.14
GRPN 180119P00003000 P 01/19/18 3.0 0.96 1.36
GRPN 180119P00003500 P 01/19/18 3.5 1.30 1.76
GRPN 180119P00004000 P 01/19/18 4.0 1.68 2.19
GRPN 180119P00004500 P 01/19/18 4.5 2.09 2.63
GRPN 180119P00005000 P 01/19/18 5.0 2.52 3.10
GRPN 180119P00005500 P 01/19/18 5.5 2.98 3.55
GRPN 180119P00007000 P 01/19/18 7.0 4.30 5.20

OPRA data is delayed 15 minutes.