Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page Not Available ()Premium Content

Groupon Inc (GRPN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 140419C00000500 C 04/19/14 0.5 6.75 7.00
GRPN 140419C00001000 C 04/19/14 1.0 6.20 6.50
GRPN 140419C00001500 C 04/19/14 1.5 5.75 6.00
GRPN 140419C00002000 C 04/19/14 2.0 5.20 5.50
GRPN 140419C00002500 C 04/19/14 2.5 4.75 5.00
GRPN 140419C00003000 C 04/19/14 3.0 4.20 4.50
GRPN 140419C00003500 C 04/19/14 3.5 3.75 4.00
GRPN 140419C00004000 C 04/19/14 4.0 3.20 3.50
GRPN 140419C00004500 C 04/19/14 4.5 2.75 3.05
GRPN 140419C00005000 C 04/19/14 5.0 2.33 2.51
GRPN 140419C00005500 C 04/19/14 5.5 1.75 2.01
GRPN 140419C00006000 C 04/19/14 6.0 1.25 1.50
GRPN 140419C00006500 C 04/19/14 6.5 0.75 1.00
GRPN 140419C00007000 C 04/19/14 7.0 0.39 0.42
GRPN 140419C00007500 C 04/19/14 7.5 0.01 0.02
GRPN 140419C00008000 C 04/19/14 8.0 0.00 0.01
GRPN 140419C00008500 C 04/19/14 8.5 0.00 0.01
GRPN 140419C00009000 C 04/19/14 9.0 0.00 0.01
GRPN 140419C00009500 C 04/19/14 9.5 0.00 0.03
GRPN 140419C00010000 C 04/19/14 10.0 0.00 0.01
GRPN 140419C00010500 C 04/19/14 10.5 0.00 0.03
GRPN 140419C00011000 C 04/19/14 11.0 0.00 0.01
GRPN 140419C00011500 C 04/19/14 11.5 0.00 0.03
GRPN 140419C00012000 C 04/19/14 12.0 0.00 0.01
GRPN 140419C00012500 C 04/19/14 12.5 0.00 0.03
GRPN 140419C00013000 C 04/19/14 13.0 0.00 0.01
GRPN 140419C00013500 C 04/19/14 13.5 0.00 0.03
GRPN 140419C00014000 C 04/19/14 14.0 0.00 0.01
GRPN 140419C00014500 C 04/19/14 14.5 0.00 0.03
GRPN 140419C00015000 C 04/19/14 15.0 0.00 0.01
GRPN 140419C00016000 C 04/19/14 16.0 0.00 0.01
GRPN 140419C00017000 C 04/19/14 17.0 0.00 0.01
GRPN 140419C00019000 C 04/19/14 19.0 0.00 0.01
GRPN 140419C00020000 C 04/19/14 20.0 0.00 0.01
GRPN 140419C00021000 C 04/19/14 21.0 0.00 0.01
GRPN 140419C00022000 C 04/19/14 22.0 0.00 0.01
GRPN 140419C00024000 C 04/19/14 24.0 0.00 0.01
GRPN 140419P00000500 P 04/19/14 0.5 0.00 0.03
GRPN 140419P00001000 P 04/19/14 1.0 0.00 0.01
GRPN 140419P00001500 P 04/19/14 1.5 0.00 0.03
GRPN 140419P00002000 P 04/19/14 2.0 0.00 0.03
GRPN 140419P00002500 P 04/19/14 2.5 0.00 0.03
GRPN 140419P00003000 P 04/19/14 3.0 0.00 0.03
GRPN 140419P00003500 P 04/19/14 3.5 0.00 0.03
GRPN 140419P00004000 P 04/19/14 4.0 0.00 0.03
GRPN 140419P00004500 P 04/19/14 4.5 0.00 0.03
GRPN 140419P00005000 P 04/19/14 5.0 0.00 0.01
GRPN 140419P00005500 P 04/19/14 5.5 0.00 0.03
GRPN 140419P00006000 P 04/19/14 6.0 0.00 0.01
GRPN 140419P00006500 P 04/19/14 6.5 0.00 0.03
GRPN 140419P00007000 P 04/19/14 7.0 0.00 0.01
GRPN 140419P00007500 P 04/19/14 7.5 0.09 0.12
GRPN 140419P00008000 P 04/19/14 8.0 0.58 0.62
GRPN 140419P00008500 P 04/19/14 8.5 1.03 1.14
GRPN 140419P00009000 P 04/19/14 9.0 1.56 1.64
GRPN 140419P00009500 P 04/19/14 9.5 1.99 2.14
GRPN 140419P00010000 P 04/19/14 10.0 2.57 2.64
GRPN 140419P00010500 P 04/19/14 10.5 3.00 3.25
GRPN 140419P00011000 P 04/19/14 11.0 3.55 3.65
GRPN 140419P00011500 P 04/19/14 11.5 4.00 4.25
GRPN 140419P00012000 P 04/19/14 12.0 4.50 4.75
GRPN 140419P00012500 P 04/19/14 12.5 5.00 5.25
GRPN 140419P00013000 P 04/19/14 13.0 5.50 5.75
GRPN 140419P00013500 P 04/19/14 13.5 6.00 6.25
GRPN 140419P00014000 P 04/19/14 14.0 6.50 6.75
GRPN 140419P00014500 P 04/19/14 14.5 7.00 7.25
GRPN 140419P00015000 P 04/19/14 15.0 7.50 7.75
GRPN 140419P00016000 P 04/19/14 16.0 8.50 8.65
GRPN 140419P00017000 P 04/19/14 17.0 9.50 9.65
GRPN 140419P00019000 P 04/19/14 19.0 11.50 11.65
GRPN 140419P00020000 P 04/19/14 20.0 12.50 12.65
GRPN 140419P00021000 P 04/19/14 21.0 13.50 13.65
GRPN 140419P00022000 P 04/19/14 22.0 14.50 14.65
GRPN 140419P00024000 P 04/19/14 24.0 16.50 16.65
GRPN 140425C00000500 C 04/25/14 0.5 6.70 7.05
GRPN 140425C00001000 C 04/25/14 1.0 6.20 6.55
GRPN 140425C00001500 C 04/25/14 1.5 5.70 6.05
GRPN 140425C00002000 C 04/25/14 2.0 5.20 5.55
GRPN 140425C00002500 C 04/25/14 2.5 4.70 5.05
GRPN 140425C00003000 C 04/25/14 3.0 4.20 4.55
GRPN 140425C00003500 C 04/25/14 3.5 3.70 4.05
GRPN 140425C00004000 C 04/25/14 4.0 3.20 3.55
GRPN 140425C00004500 C 04/25/14 4.5 2.67 3.05
GRPN 140425C00005000 C 04/25/14 5.0 2.17 2.53
GRPN 140425C00005500 C 04/25/14 5.5 1.65 2.02
GRPN 140425C00006000 C 04/25/14 6.0 1.14 1.51
GRPN 140425C00006500 C 04/25/14 6.5 0.65 1.03
GRPN 140425C00007000 C 04/25/14 7.0 0.45 0.53
GRPN 140425C00007500 C 04/25/14 7.5 0.15 0.16
GRPN 140425C00008000 C 04/25/14 8.0 0.03 0.04
GRPN 140425C00008500 C 04/25/14 8.5 0.00 0.03
GRPN 140425C00009000 C 04/25/14 9.0 0.00 0.03
GRPN 140425C00009500 C 04/25/14 9.5 0.00 0.03
GRPN 140425C00010000 C 04/25/14 10.0 0.00 0.03
GRPN 140425C00010500 C 04/25/14 10.5 0.00 0.03
GRPN 140425C00011000 C 04/25/14 11.0 0.00 0.02
GRPN 140425C00011500 C 04/25/14 11.5 0.00 0.02
GRPN 140425C00012000 C 04/25/14 12.0 0.00 0.02
GRPN 140425C00012500 C 04/25/14 12.5 0.00 0.02
GRPN 140425C00013000 C 04/25/14 13.0 0.00 0.02
GRPN 140425C00013500 C 04/25/14 13.5 0.00 0.02
GRPN 140425C00014000 C 04/25/14 14.0 0.00 0.02
GRPN 140425P00000500 P 04/25/14 0.5 0.00 0.02
GRPN 140425P00001000 P 04/25/14 1.0 0.00 0.02
GRPN 140425P00001500 P 04/25/14 1.5 0.00 0.02
GRPN 140425P00002000 P 04/25/14 2.0 0.00 0.02
GRPN 140425P00002500 P 04/25/14 2.5 0.00 0.02
GRPN 140425P00003000 P 04/25/14 3.0 0.00 0.02
GRPN 140425P00003500 P 04/25/14 3.5 0.00 0.02
GRPN 140425P00004000 P 04/25/14 4.0 0.00 0.02
GRPN 140425P00004500 P 04/25/14 4.5 0.00 0.02
GRPN 140425P00005000 P 04/25/14 5.0 0.00 0.03
GRPN 140425P00005500 P 04/25/14 5.5 0.00 0.03
GRPN 140425P00006000 P 04/25/14 6.0 0.00 0.05
GRPN 140425P00006500 P 04/25/14 6.5 0.00 0.10
GRPN 140425P00007000 P 04/25/14 7.0 0.05 0.07
GRPN 140425P00007500 P 04/25/14 7.5 0.25 0.26
GRPN 140425P00008000 P 04/25/14 8.0 0.61 0.67
GRPN 140425P00008500 P 04/25/14 8.5 1.01 1.33
GRPN 140425P00009000 P 04/25/14 9.0 1.50 1.82
GRPN 140425P00009500 P 04/25/14 9.5 1.97 2.33
GRPN 140425P00010000 P 04/25/14 10.0 2.56 2.64
GRPN 140425P00010500 P 04/25/14 10.5 2.99 3.25
GRPN 140425P00011000 P 04/25/14 11.0 3.50 3.65
GRPN 140425P00011500 P 04/25/14 11.5 3.95 4.30
GRPN 140425P00012000 P 04/25/14 12.0 4.45 4.80
GRPN 140425P00012500 P 04/25/14 12.5 4.95 5.30
GRPN 140425P00013000 P 04/25/14 13.0 5.45 5.80
GRPN 140425P00013500 P 04/25/14 13.5 5.95 6.30
GRPN 140425P00014000 P 04/25/14 14.0 6.45 6.80
GRPN 140517C00001000 C 05/17/14 1.0 6.20 6.55
GRPN 140517C00002000 C 05/17/14 2.0 5.20 5.55
GRPN 140517C00002500 C 05/17/14 2.5 4.50 5.05
GRPN 140517C00003000 C 05/17/14 3.0 4.20 4.55
GRPN 140517C00004000 C 05/17/14 4.0 3.20 3.55
GRPN 140517C00005000 C 05/17/14 5.0 2.23 2.55
GRPN 140517C00006000 C 05/17/14 6.0 1.50 1.58
GRPN 140517C00007000 C 05/17/14 7.0 0.82 0.83
GRPN 140517C00008000 C 05/17/14 8.0 0.35 0.36
GRPN 140517C00009000 C 05/17/14 9.0 0.13 0.14
GRPN 140517C00010000 C 05/17/14 10.0 0.04 0.05
GRPN 140517C00011000 C 05/17/14 11.0 0.01 0.02
GRPN 140517C00012000 C 05/17/14 12.0 0.00 0.02
GRPN 140517P00001000 P 05/17/14 1.0 0.00 0.03
GRPN 140517P00002000 P 05/17/14 2.0 0.00 0.03
GRPN 140517P00002500 P 05/17/14 2.5 0.00 0.04
GRPN 140517P00003000 P 05/17/14 3.0 0.00 0.03
GRPN 140517P00004000 P 05/17/14 4.0 0.01 0.04
GRPN 140517P00005000 P 05/17/14 5.0 0.02 0.03
GRPN 140517P00006000 P 05/17/14 6.0 0.12 0.13
GRPN 140517P00007000 P 05/17/14 7.0 0.39 0.41
GRPN 140517P00008000 P 05/17/14 8.0 0.93 0.95
GRPN 140517P00009000 P 05/17/14 9.0 1.67 1.73
GRPN 140517P00010000 P 05/17/14 10.0 2.54 2.67
GRPN 140517P00011000 P 05/17/14 11.0 3.50 3.65
GRPN 140517P00012000 P 05/17/14 12.0 4.50 4.80
GRPN 140621C00001000 C 06/21/14 1.0 6.10 6.50
GRPN 140621C00002000 C 06/21/14 2.0 5.10 5.55
GRPN 140621C00003000 C 06/21/14 3.0 4.10 4.55
GRPN 140621C00004000 C 06/21/14 4.0 3.05 3.55
GRPN 140621C00005000 C 06/21/14 5.0 2.37 2.57
GRPN 140621C00006000 C 06/21/14 6.0 1.58 1.65
GRPN 140621C00007000 C 06/21/14 7.0 0.92 0.95
GRPN 140621C00008000 C 06/21/14 8.0 0.47 0.49
GRPN 140621C00009000 C 06/21/14 9.0 0.23 0.25
GRPN 140621C00010000 C 06/21/14 10.0 0.11 0.12
GRPN 140621P00001000 P 06/21/14 1.0 0.00 0.03
GRPN 140621P00002000 P 06/21/14 2.0 0.00 0.03
GRPN 140621P00003000 P 06/21/14 3.0 0.00 0.04
GRPN 140621P00004000 P 06/21/14 4.0 0.01 0.11
GRPN 140621P00005000 P 06/21/14 5.0 0.05 0.15
GRPN 140621P00006000 P 06/21/14 6.0 0.20 0.21
GRPN 140621P00007000 P 06/21/14 7.0 0.50 0.53
GRPN 140621P00008000 P 06/21/14 8.0 1.06 1.08
GRPN 140621P00009000 P 06/21/14 9.0 1.80 1.83
GRPN 140621P00010000 P 06/21/14 10.0 2.61 2.73
GRPN 140719C00001000 C 07/19/14 1.0 6.10 6.55
GRPN 140719C00002000 C 07/19/14 2.0 5.10 5.55
GRPN 140719C00002500 C 07/19/14 2.5 2.52 7.05
GRPN 140719C00003000 C 07/19/14 3.0 4.10 4.55
GRPN 140719C00004000 C 07/19/14 4.0 3.20 3.55
GRPN 140719C00005000 C 07/19/14 5.0 2.29 2.60
GRPN 140719C00006000 C 07/19/14 6.0 1.50 1.76
GRPN 140719C00007000 C 07/19/14 7.0 0.99 1.06
GRPN 140719C00008000 C 07/19/14 8.0 0.56 0.61
GRPN 140719C00009000 C 07/19/14 9.0 0.31 0.34
GRPN 140719C00010000 C 07/19/14 10.0 0.17 0.19
GRPN 140719C00011000 C 07/19/14 11.0 0.09 0.13
GRPN 140719C00012000 C 07/19/14 12.0 0.05 0.08
GRPN 140719C00013000 C 07/19/14 13.0 0.03 0.09
GRPN 140719C00014000 C 07/19/14 14.0 0.00 0.08
GRPN 140719C00015000 C 07/19/14 15.0 0.00 0.08
GRPN 140719C00016000 C 07/19/14 16.0 0.00 0.10
GRPN 140719C00017000 C 07/19/14 17.0 0.00 0.07
GRPN 140719C00019000 C 07/19/14 19.0 0.00 0.04
GRPN 140719C00020000 C 07/19/14 20.0 0.00 0.04
GRPN 140719C00021000 C 07/19/14 21.0 0.00 0.03
GRPN 140719P00001000 P 07/19/14 1.0 0.00 0.03
GRPN 140719P00002000 P 07/19/14 2.0 0.00 0.03
GRPN 140719P00002500 P 07/19/14 2.5 0.00 1.60
GRPN 140719P00003000 P 07/19/14 3.0 0.00 0.05
GRPN 140719P00004000 P 07/19/14 4.0 0.00 0.15
GRPN 140719P00005000 P 07/19/14 5.0 0.09 0.14
GRPN 140719P00006000 P 07/19/14 6.0 0.25 0.28
GRPN 140719P00007000 P 07/19/14 7.0 0.59 0.63
GRPN 140719P00008000 P 07/19/14 8.0 1.15 1.20
GRPN 140719P00009000 P 07/19/14 9.0 1.88 2.10
GRPN 140719P00010000 P 07/19/14 10.0 2.69 2.98
GRPN 140719P00011000 P 07/19/14 11.0 3.60 3.95
GRPN 140719P00012000 P 07/19/14 12.0 4.55 4.90
GRPN 140719P00013000 P 07/19/14 13.0 5.55 6.00
GRPN 140719P00014000 P 07/19/14 14.0 6.50 6.90
GRPN 140719P00015000 P 07/19/14 15.0 7.50 7.90
GRPN 140719P00016000 P 07/19/14 16.0 8.50 8.85
GRPN 140719P00017000 P 07/19/14 17.0 9.50 9.80
GRPN 140719P00019000 P 07/19/14 19.0 11.50 11.80
GRPN 140719P00020000 P 07/19/14 20.0 12.50 12.75
GRPN 140719P00021000 P 07/19/14 21.0 13.50 13.75
GRPN 141018C00001000 C 10/18/14 1.0 6.00 6.75
GRPN 141018C00002000 C 10/18/14 2.0 5.05 5.55
GRPN 141018C00003000 C 10/18/14 3.0 4.05 4.60
GRPN 141018C00004000 C 10/18/14 4.0 3.15 3.65
GRPN 141018C00005000 C 10/18/14 5.0 2.44 2.74
GRPN 141018C00006000 C 10/18/14 6.0 1.71 2.02
GRPN 141018C00007000 C 10/18/14 7.0 1.33 1.42
GRPN 141018C00008000 C 10/18/14 8.0 0.90 0.96
GRPN 141018C00009000 C 10/18/14 9.0 0.61 0.67
GRPN 141018C00010000 C 10/18/14 10.0 0.41 0.47
GRPN 141018C00011000 C 10/18/14 11.0 0.28 0.32
GRPN 141018C00012000 C 10/18/14 12.0 0.15 0.26
GRPN 141018C00014000 C 10/18/14 14.0 0.05 0.25
GRPN 141018C00015000 C 10/18/14 15.0 0.00 0.25
GRPN 141018C00016000 C 10/18/14 16.0 0.00 0.25
GRPN 141018C00017000 C 10/18/14 17.0 0.00 0.22
GRPN 141018P00001000 P 10/18/14 1.0 0.00 0.03
GRPN 141018P00002000 P 10/18/14 2.0 0.00 0.04
GRPN 141018P00003000 P 10/18/14 3.0 0.00 0.12
GRPN 141018P00004000 P 10/18/14 4.0 0.01 0.25
GRPN 141018P00005000 P 10/18/14 5.0 0.21 0.31
GRPN 141018P00006000 P 10/18/14 6.0 0.49 0.56
GRPN 141018P00007000 P 10/18/14 7.0 0.92 0.97
GRPN 141018P00008000 P 10/18/14 8.0 1.48 1.55
GRPN 141018P00009000 P 10/18/14 9.0 2.18 2.26
GRPN 141018P00010000 P 10/18/14 10.0 2.98 3.30
GRPN 141018P00011000 P 10/18/14 11.0 3.80 4.15
GRPN 141018P00012000 P 10/18/14 12.0 4.70 5.05
GRPN 141018P00014000 P 10/18/14 14.0 6.55 7.10
GRPN 141018P00015000 P 10/18/14 15.0 7.50 8.10
GRPN 141018P00016000 P 10/18/14 16.0 8.50 9.05
GRPN 141018P00017000 P 10/18/14 17.0 9.50 10.00
GRPN 150117C00000500 C 01/17/15 0.5 6.60 7.00
GRPN 150117C00001000 C 01/17/15 1.0 6.10 6.50
GRPN 150117C00001500 C 01/17/15 1.5 5.60 6.00
GRPN 150117C00002000 C 01/17/15 2.0 5.15 5.55
GRPN 150117C00002500 C 01/17/15 2.5 4.65 5.05
GRPN 150117C00003000 C 01/17/15 3.0 4.15 4.55
GRPN 150117C00003500 C 01/17/15 3.5 3.70 4.10
GRPN 150117C00004000 C 01/17/15 4.0 3.30 3.65
GRPN 150117C00004500 C 01/17/15 4.5 2.91 3.30
GRPN 150117C00005000 C 01/17/15 5.0 2.59 2.85
GRPN 150117C00005500 C 01/17/15 5.5 2.34 2.50
GRPN 150117C00007000 C 01/17/15 7.0 1.59 1.64
GRPN 150117C00010000 C 01/17/15 10.0 0.64 0.68
GRPN 150117C00012000 C 01/17/15 12.0 0.36 0.41
GRPN 150117C00015000 C 01/17/15 15.0 0.16 0.25
GRPN 150117C00017000 C 01/17/15 17.0 0.05 0.20
GRPN 150117C00020000 C 01/17/15 20.0 0.04 0.13
GRPN 150117C00022000 C 01/17/15 22.0 0.00 0.11
GRPN 150117P00000500 P 01/17/15 0.5 0.00 0.04
GRPN 150117P00001000 P 01/17/15 1.0 0.00 0.04
GRPN 150117P00001500 P 01/17/15 1.5 0.00 0.04
GRPN 150117P00002000 P 01/17/15 2.0 0.00 0.07
GRPN 150117P00002500 P 01/17/15 2.5 0.01 0.11
GRPN 150117P00003000 P 01/17/15 3.0 0.01 0.13
GRPN 150117P00003500 P 01/17/15 3.5 0.06 0.18
GRPN 150117P00004000 P 01/17/15 4.0 0.13 0.19
GRPN 150117P00004500 P 01/17/15 4.5 0.22 0.27
GRPN 150117P00005000 P 01/17/15 5.0 0.33 0.43
GRPN 150117P00005500 P 01/17/15 5.5 0.49 0.56
GRPN 150117P00007000 P 01/17/15 7.0 1.18 1.21
GRPN 150117P00010000 P 01/17/15 10.0 3.15 3.30
GRPN 150117P00012000 P 01/17/15 12.0 4.85 5.15
GRPN 150117P00015000 P 01/17/15 15.0 7.65 8.05
GRPN 150117P00017000 P 01/17/15 17.0 9.60 10.00
GRPN 150117P00020000 P 01/17/15 20.0 12.55 12.95
GRPN 150117P00022000 P 01/17/15 22.0 14.50 14.90
GRPN 160115C00002500 C 01/15/16 2.5 2.74 5.35
GRPN 160115C00003000 C 01/15/16 3.0 4.45 4.80
GRPN 160115C00005000 C 01/15/16 5.0 2.95 3.50
GRPN 160115C00008000 C 01/15/16 8.0 1.85 2.06
GRPN 160115C00010000 C 01/15/16 10.0 1.32 1.60
GRPN 160115C00012000 C 01/15/16 12.0 0.80 1.20
GRPN 160115C00015000 C 01/15/16 15.0 0.46 0.79
GRPN 160115C00017000 C 01/15/16 17.0 0.30 0.70
GRPN 160115C00020000 C 01/15/16 20.0 0.14 0.51
GRPN 160115C00022000 C 01/15/16 22.0 0.08 0.42
GRPN 160115P00002500 P 01/15/16 2.5 0.00 0.50
GRPN 160115P00003000 P 01/15/16 3.0 0.19 0.36
GRPN 160115P00005000 P 01/15/16 5.0 0.76 0.99
GRPN 160115P00008000 P 01/15/16 8.0 2.42 2.60
GRPN 160115P00010000 P 01/15/16 10.0 3.85 4.00
GRPN 160115P00012000 P 01/15/16 12.0 5.40 5.55
GRPN 160115P00015000 P 01/15/16 15.0 8.05 8.20
GRPN 160115P00017000 P 01/15/16 17.0 9.90 10.40
GRPN 160115P00020000 P 01/15/16 20.0 12.70 13.20
GRPN 160115P00022000 P 01/15/16 22.0 14.70 15.10

OPRA data is delayed 15 minutes.