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 (2016-11-11)Premium Content

Groupon Inc (GRPN)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 170127C00000500 C 01/27/17 0.5 0.93 3.90
GRPN 170127C00001000 C 01/27/17 1.0 0.30 4.60
GRPN 170127C00001500 C 01/27/17 1.5 0.11 4.10
GRPN 170127C00002000 C 01/27/17 2.0 0.00 3.55
GRPN 170127C00002500 C 01/27/17 2.5 0.00 3.00
GRPN 170127C00003000 C 01/27/17 3.0 0.37 0.77
GRPN 170127C00003500 C 01/27/17 3.5 0.04 0.07
GRPN 170127C00004000 C 01/27/17 4.0 0.00 0.02
GRPN 170127C00004500 C 01/27/17 4.5 0.00 0.13
GRPN 170127C00005000 C 01/27/17 5.0 0.00 0.08
GRPN 170127C00005500 C 01/27/17 5.5 0.00 0.14
GRPN 170127C00006000 C 01/27/17 6.0 0.00 0.12
GRPN 170127C00006500 C 01/27/17 6.5 0.00 0.11
GRPN 170127C00007000 C 01/27/17 7.0 0.00 0.12
GRPN 170127P00000500 P 01/27/17 0.5 0.00 0.10
GRPN 170127P00001000 P 01/27/17 1.0 0.00 0.12
GRPN 170127P00001500 P 01/27/17 1.5 0.00 0.12
GRPN 170127P00002000 P 01/27/17 2.0 0.00 0.13
GRPN 170127P00002500 P 01/27/17 2.5 0.00 0.08
GRPN 170127P00003000 P 01/27/17 3.0 0.00 0.03
GRPN 170127P00003500 P 01/27/17 3.5 0.09 0.11
GRPN 170127P00004000 P 01/27/17 4.0 0.00 2.63
GRPN 170127P00004500 P 01/27/17 4.5 0.11 2.32
GRPN 170127P00005000 P 01/27/17 5.0 0.00 3.65
GRPN 170127P00005500 P 01/27/17 5.5 1.30 4.15
GRPN 170127P00006000 P 01/27/17 6.0 1.11 4.60
GRPN 170127P00006500 P 01/27/17 6.5 0.85 5.35
GRPN 170127P00007000 P 01/27/17 7.0 2.40 5.65
GRPN 170203C00000500 C 02/03/17 0.5 0.65 5.00
GRPN 170203C00001000 C 02/03/17 1.0 0.36 4.60
GRPN 170203C00001500 C 02/03/17 1.5 0.26 2.70
GRPN 170203C00002000 C 02/03/17 2.0 0.05 3.55
GRPN 170203C00002500 C 02/03/17 2.5 0.01 3.00
GRPN 170203C00003000 C 02/03/17 3.0 0.31 0.76
GRPN 170203C00003500 C 02/03/17 3.5 0.09 0.29
GRPN 170203C00004000 C 02/03/17 4.0 0.00 0.08
GRPN 170203C00004500 C 02/03/17 4.5 0.00 0.15
GRPN 170203C00005000 C 02/03/17 5.0 0.00 0.06
GRPN 170203C00005500 C 02/03/17 5.5 0.00 0.19
GRPN 170203C00006000 C 02/03/17 6.0 0.00 0.14
GRPN 170203C00006500 C 02/03/17 6.5 0.00 0.12
GRPN 170203C00007000 C 02/03/17 7.0 0.00 0.13
GRPN 170203P00000500 P 02/03/17 0.5 0.00 0.12
GRPN 170203P00001000 P 02/03/17 1.0 0.00 0.10
GRPN 170203P00001500 P 02/03/17 1.5 0.00 0.09
GRPN 170203P00002000 P 02/03/17 2.0 0.00 0.18
GRPN 170203P00002500 P 02/03/17 2.5 0.00 0.08
GRPN 170203P00003000 P 02/03/17 3.0 0.00 0.15
GRPN 170203P00003500 P 02/03/17 3.5 0.13 0.31
GRPN 170203P00004000 P 02/03/17 4.0 0.48 0.78
GRPN 170203P00004500 P 02/03/17 4.5 0.02 3.00
GRPN 170203P00005000 P 02/03/17 5.0 0.08 3.45
GRPN 170203P00005500 P 02/03/17 5.5 0.22 4.10
GRPN 170203P00006000 P 02/03/17 6.0 1.76 4.55
GRPN 170203P00006500 P 02/03/17 6.5 2.27 5.40
GRPN 170203P00007000 P 02/03/17 7.0 2.11 5.95
GRPN 170210C00000500 C 02/10/17 0.5 1.45 5.15
GRPN 170210C00001000 C 02/10/17 1.0 1.72 4.60
GRPN 170210C00001500 C 02/10/17 1.5 1.20 2.77
GRPN 170210C00002000 C 02/10/17 2.0 0.14 2.30
GRPN 170210C00002500 C 02/10/17 2.5 0.41 1.51
GRPN 170210C00003000 C 02/10/17 3.0 0.39 0.75
GRPN 170210C00003500 C 02/10/17 3.5 0.15 0.25
GRPN 170210C00004000 C 02/10/17 4.0 0.05 0.12
GRPN 170210C00004500 C 02/10/17 4.5 0.00 0.11
GRPN 170210C00005000 C 02/10/17 5.0 0.00 0.07
GRPN 170210C00005500 C 02/10/17 5.5 0.00 0.08
GRPN 170210C00006000 C 02/10/17 6.0 0.00 0.30
GRPN 170210C00006500 C 02/10/17 6.5 0.00 0.24
GRPN 170210C00007000 C 02/10/17 7.0 0.00 0.20
GRPN 170210P00000500 P 02/10/17 0.5 0.00 0.12
GRPN 170210P00001000 P 02/10/17 1.0 0.00 0.12
GRPN 170210P00001500 P 02/10/17 1.5 0.00 0.14
GRPN 170210P00002000 P 02/10/17 2.0 0.00 0.29
GRPN 170210P00002500 P 02/10/17 2.5 0.00 0.08
GRPN 170210P00003000 P 02/10/17 3.0 0.01 0.18
GRPN 170210P00003500 P 02/10/17 3.5 0.18 0.32
GRPN 170210P00004000 P 02/10/17 4.0 0.27 0.78
GRPN 170210P00004500 P 02/10/17 4.5 0.76 1.22
GRPN 170210P00005000 P 02/10/17 5.0 0.02 3.55
GRPN 170210P00005500 P 02/10/17 5.5 0.46 4.10
GRPN 170210P00006000 P 02/10/17 6.0 0.91 4.60
GRPN 170210P00006500 P 02/10/17 6.5 1.00 5.10
GRPN 170210P00007000 P 02/10/17 7.0 1.39 5.50
GRPN 170217C00000500 C 02/17/17 0.5 2.48 3.45
GRPN 170217C00001000 C 02/17/17 1.0 2.11 4.10
GRPN 170217C00001500 C 02/17/17 1.5 1.81 2.06
GRPN 170217C00002000 C 02/17/17 2.0 1.33 1.75
GRPN 170217C00002500 C 02/17/17 2.5 0.87 1.08
GRPN 170217C00003000 C 02/17/17 3.0 0.56 0.60
GRPN 170217C00003500 C 02/17/17 3.5 0.28 0.30
GRPN 170217C00004000 C 02/17/17 4.0 0.12 0.16
GRPN 170217C00004500 C 02/17/17 4.5 0.05 0.07
GRPN 170217C00005000 C 02/17/17 5.0 0.03 0.04
GRPN 170217C00005500 C 02/17/17 5.5 0.01 0.04
GRPN 170217C00006000 C 02/17/17 6.0 0.00 0.03
GRPN 170217C00007000 C 02/17/17 7.0 0.00 0.03
GRPN 170217C00008000 C 02/17/17 8.0 0.00 0.03
GRPN 170217P00000500 P 02/17/17 0.5 0.00 0.07
GRPN 170217P00001000 P 02/17/17 1.0 0.00 0.04
GRPN 170217P00001500 P 02/17/17 1.5 0.00 0.04
GRPN 170217P00002000 P 02/17/17 2.0 0.00 0.01
GRPN 170217P00002500 P 02/17/17 2.5 0.01 0.04
GRPN 170217P00003000 P 02/17/17 3.0 0.11 0.13
GRPN 170217P00003500 P 02/17/17 3.5 0.31 0.35
GRPN 170217P00004000 P 02/17/17 4.0 0.66 0.70
GRPN 170217P00004500 P 02/17/17 4.5 1.09 1.14
GRPN 170217P00005000 P 02/17/17 5.0 1.26 1.74
GRPN 170217P00005500 P 02/17/17 5.5 1.69 2.20
GRPN 170217P00006000 P 02/17/17 6.0 1.90 4.50
GRPN 170217P00007000 P 02/17/17 7.0 2.98 3.80
GRPN 170217P00008000 P 02/17/17 8.0 3.70 4.85
GRPN 170224C00000500 C 02/24/17 0.5 0.86 4.95
GRPN 170224C00001000 C 02/24/17 1.0 0.36 4.60
GRPN 170224C00001500 C 02/24/17 1.5 0.26 2.71
GRPN 170224C00002000 C 02/24/17 2.0 0.00 3.65
GRPN 170224C00002500 C 02/24/17 2.5 0.84 1.30
GRPN 170224C00003000 C 02/24/17 3.0 0.42 0.78
GRPN 170224C00003500 C 02/24/17 3.5 0.28 0.33
GRPN 170224C00004000 C 02/24/17 4.0 0.12 0.18
GRPN 170224C00004500 C 02/24/17 4.5 0.03 0.10
GRPN 170224C00005000 C 02/24/17 5.0 0.01 0.08
GRPN 170224C00005500 C 02/24/17 5.5 0.00 0.09
GRPN 170224C00006000 C 02/24/17 6.0 0.00 0.36
GRPN 170224C00006500 C 02/24/17 6.5 0.00 0.31
GRPN 170224P00000500 P 02/24/17 0.5 0.00 0.12
GRPN 170224P00001000 P 02/24/17 1.0 0.00 0.02
GRPN 170224P00001500 P 02/24/17 1.5 0.00 0.25
GRPN 170224P00002000 P 02/24/17 2.0 0.00 0.32
GRPN 170224P00002500 P 02/24/17 2.5 0.00 0.11
GRPN 170224P00003000 P 02/24/17 3.0 0.09 0.16
GRPN 170224P00003500 P 02/24/17 3.5 0.30 0.42
GRPN 170224P00004000 P 02/24/17 4.0 0.64 0.75
GRPN 170224P00004500 P 02/24/17 4.5 1.02 1.27
GRPN 170224P00005000 P 02/24/17 5.0 1.32 1.72
GRPN 170224P00005500 P 02/24/17 5.5 0.15 2.99
GRPN 170224P00006000 P 02/24/17 6.0 0.46 2.87
GRPN 170224P00006500 P 02/24/17 6.5 0.90 4.50
GRPN 170303C00000500 C 03/03/17 0.5 1.00 4.50
GRPN 170303C00001000 C 03/03/17 1.0 0.75 4.55
GRPN 170303C00001500 C 03/03/17 1.5 0.14 2.61
GRPN 170303C00002000 C 03/03/17 2.0 0.20 3.65
GRPN 170303C00002500 C 03/03/17 2.5 0.86 1.32
GRPN 170303C00003000 C 03/03/17 3.0 0.45 0.76
GRPN 170303C00003500 C 03/03/17 3.5 0.21 0.35
GRPN 170303C00004000 C 03/03/17 4.0 0.07 0.20
GRPN 170303C00004500 C 03/03/17 4.5 0.00 0.19
GRPN 170303C00005000 C 03/03/17 5.0 0.00 0.10
GRPN 170303C00005500 C 03/03/17 5.5 0.00 0.08
GRPN 170303C00006000 C 03/03/17 6.0 0.00 0.35
GRPN 170303C00006500 C 03/03/17 6.5 0.00 0.36
GRPN 170303P00000500 P 03/03/17 0.5 0.00 0.12
GRPN 170303P00001000 P 03/03/17 1.0 0.00 0.17
GRPN 170303P00001500 P 03/03/17 1.5 0.00 0.27
GRPN 170303P00002000 P 03/03/17 2.0 0.00 0.35
GRPN 170303P00002500 P 03/03/17 2.5 0.00 0.13
GRPN 170303P00003000 P 03/03/17 3.0 0.12 0.18
GRPN 170303P00003500 P 03/03/17 3.5 0.30 0.41
GRPN 170303P00004000 P 03/03/17 4.0 0.60 0.78
GRPN 170303P00004500 P 03/03/17 4.5 0.87 1.27
GRPN 170303P00005000 P 03/03/17 5.0 1.29 1.75
GRPN 170303P00005500 P 03/03/17 5.5 0.15 3.30
GRPN 170303P00006000 P 03/03/17 6.0 0.46 3.30
GRPN 170303P00006500 P 03/03/17 6.5 0.94 3.35
GRPN 170317C00000500 C 03/17/17 0.5 2.49 3.40
GRPN 170317C00001000 C 03/17/17 1.0 2.32 2.60
GRPN 170317C00001500 C 03/17/17 1.5 1.84 2.09
GRPN 170317C00002000 C 03/17/17 2.0 0.00 3.60
GRPN 170317C00002500 C 03/17/17 2.5 0.89 1.12
GRPN 170317C00003000 C 03/17/17 3.0 0.59 0.64
GRPN 170317C00003500 C 03/17/17 3.5 0.32 0.36
GRPN 170317C00004000 C 03/17/17 4.0 0.15 0.19
GRPN 170317C00004500 C 03/17/17 4.5 0.07 0.10
GRPN 170317C00005000 C 03/17/17 5.0 0.04 0.06
GRPN 170317C00005500 C 03/17/17 5.5 0.02 0.05
GRPN 170317C00006000 C 03/17/17 6.0 0.01 0.04
GRPN 170317C00007000 C 03/17/17 7.0 0.00 0.03
GRPN 170317P00000500 P 03/17/17 0.5 0.00 0.12
GRPN 170317P00001000 P 03/17/17 1.0 0.00 0.16
GRPN 170317P00001500 P 03/17/17 1.5 0.00 0.02
GRPN 170317P00002000 P 03/17/17 2.0 0.01 0.03
GRPN 170317P00002500 P 03/17/17 2.5 0.04 0.06
GRPN 170317P00003000 P 03/17/17 3.0 0.14 0.17
GRPN 170317P00003500 P 03/17/17 3.5 0.36 0.39
GRPN 170317P00004000 P 03/17/17 4.0 0.68 0.73
GRPN 170317P00004500 P 03/17/17 4.5 1.05 1.20
GRPN 170317P00005000 P 03/17/17 5.0 1.53 1.62
GRPN 170317P00005500 P 03/17/17 5.5 0.15 4.10
GRPN 170317P00006000 P 03/17/17 6.0 0.42 2.85
GRPN 170317P00007000 P 03/17/17 7.0 2.99 3.85
GRPN 170421C00000500 C 04/21/17 0.5 2.61 3.45
GRPN 170421C00001000 C 04/21/17 1.0 2.13 4.60
GRPN 170421C00001500 C 04/21/17 1.5 1.66 4.15
GRPN 170421C00002000 C 04/21/17 2.0 0.15 3.60
GRPN 170421C00002500 C 04/21/17 2.5 0.91 1.17
GRPN 170421C00003000 C 04/21/17 3.0 0.64 0.69
GRPN 170421C00003500 C 04/21/17 3.5 0.39 0.42
GRPN 170421C00004000 C 04/21/17 4.0 0.21 0.25
GRPN 170421C00004500 C 04/21/17 4.5 0.13 0.15
GRPN 170421C00005000 C 04/21/17 5.0 0.09 0.10
GRPN 170421C00005500 C 04/21/17 5.5 0.03 0.06
GRPN 170421C00006000 C 04/21/17 6.0 0.03 0.04
GRPN 170421C00007000 C 04/21/17 7.0 0.00 0.03
GRPN 170421C00008000 C 04/21/17 8.0 0.00 0.02
GRPN 170421C00009000 C 04/21/17 9.0 0.00 0.02
GRPN 170421C00010000 C 04/21/17 10.0 0.00 0.27
GRPN 170421C00011000 C 04/21/17 11.0 0.00 0.28
GRPN 170421P00000500 P 04/21/17 0.5 0.00 0.12
GRPN 170421P00001000 P 04/21/17 1.0 0.00 0.20
GRPN 170421P00001500 P 04/21/17 1.5 0.00 0.02
GRPN 170421P00002000 P 04/21/17 2.0 0.02 0.04
GRPN 170421P00002500 P 04/21/17 2.5 0.07 0.09
GRPN 170421P00003000 P 04/21/17 3.0 0.19 0.22
GRPN 170421P00003500 P 04/21/17 3.5 0.42 0.45
GRPN 170421P00004000 P 04/21/17 4.0 0.72 0.77
GRPN 170421P00004500 P 04/21/17 4.5 0.61 1.21
GRPN 170421P00005000 P 04/21/17 5.0 1.52 1.66
GRPN 170421P00005500 P 04/21/17 5.5 1.98 2.23
GRPN 170421P00006000 P 04/21/17 6.0 0.43 2.81
GRPN 170421P00007000 P 04/21/17 7.0 2.94 3.85
GRPN 170421P00008000 P 04/21/17 8.0 2.40 6.60
GRPN 170421P00009000 P 04/21/17 9.0 3.45 6.00
GRPN 170421P00010000 P 04/21/17 10.0 4.40 8.65
GRPN 170421P00011000 P 04/21/17 11.0 5.10 9.25
GRPN 170721C00000500 C 07/21/17 0.5 2.59 3.45
GRPN 170721C00001000 C 07/21/17 1.0 2.15 4.65
GRPN 170721C00001500 C 07/21/17 1.5 0.50 4.15
GRPN 170721C00002000 C 07/21/17 2.0 0.88 1.71
GRPN 170721C00002500 C 07/21/17 2.5 1.06 1.29
GRPN 170721C00003000 C 07/21/17 3.0 0.74 0.93
GRPN 170721C00003500 C 07/21/17 3.5 0.41 0.59
GRPN 170721C00004000 C 07/21/17 4.0 0.29 0.41
GRPN 170721C00004500 C 07/21/17 4.5 0.18 0.27
GRPN 170721C00005000 C 07/21/17 5.0 0.10 0.21
GRPN 170721C00005500 C 07/21/17 5.5 0.06 0.22
GRPN 170721C00006000 C 07/21/17 6.0 0.04 0.21
GRPN 170721C00007000 C 07/21/17 7.0 0.01 0.48
GRPN 170721C00008000 C 07/21/17 8.0 0.00 0.44
GRPN 170721P00000500 P 07/21/17 0.5 0.00 0.17
GRPN 170721P00001000 P 07/21/17 1.0 0.00 0.27
GRPN 170721P00001500 P 07/21/17 1.5 0.00 0.11
GRPN 170721P00002000 P 07/21/17 2.0 0.04 0.29
GRPN 170721P00002500 P 07/21/17 2.5 0.08 0.24
GRPN 170721P00003000 P 07/21/17 3.0 0.22 0.37
GRPN 170721P00003500 P 07/21/17 3.5 0.54 0.62
GRPN 170721P00004000 P 07/21/17 4.0 0.82 0.96
GRPN 170721P00004500 P 07/21/17 4.5 1.17 1.40
GRPN 170721P00005000 P 07/21/17 5.0 1.58 1.75
GRPN 170721P00005500 P 07/21/17 5.5 2.01 2.19
GRPN 170721P00006000 P 07/21/17 6.0 2.47 2.73
GRPN 170721P00007000 P 07/21/17 7.0 3.15 3.85
GRPN 170721P00008000 P 07/21/17 8.0 2.43 4.85
GRPN 180119C00000500 C 01/19/18 0.5 1.20 4.50
GRPN 180119C00001000 C 01/19/18 1.0 2.00 5.00
GRPN 180119C00001500 C 01/19/18 1.5 1.73 2.81
GRPN 180119C00002000 C 01/19/18 2.0 1.53 2.28
GRPN 180119C00002500 C 01/19/18 2.5 1.10 1.86
GRPN 180119C00003000 C 01/19/18 3.0 0.99 1.25
GRPN 180119C00003500 C 01/19/18 3.5 0.76 1.07
GRPN 180119C00004000 C 01/19/18 4.0 0.64 0.68
GRPN 180119C00004500 C 01/19/18 4.5 0.40 0.94
GRPN 180119C00005000 C 01/19/18 5.0 0.40 0.46
GRPN 180119C00005500 C 01/19/18 5.5 0.27 0.53
GRPN 180119C00007000 C 01/19/18 7.0 0.15 0.55
GRPN 180119C00010000 C 01/19/18 10.0 0.02 0.19
GRPN 180119P00000500 P 01/19/18 0.5 0.00 0.15
GRPN 180119P00001000 P 01/19/18 1.0 0.00 0.16
GRPN 180119P00001500 P 01/19/18 1.5 0.01 0.15
GRPN 180119P00002000 P 01/19/18 2.0 0.14 0.31
GRPN 180119P00002500 P 01/19/18 2.5 0.24 0.50
GRPN 180119P00003000 P 01/19/18 3.0 0.50 0.71
GRPN 180119P00003500 P 01/19/18 3.5 0.71 0.90
GRPN 180119P00004000 P 01/19/18 4.0 1.02 1.27
GRPN 180119P00004500 P 01/19/18 4.5 1.37 1.84
GRPN 180119P00005000 P 01/19/18 5.0 1.71 1.95
GRPN 180119P00005500 P 01/19/18 5.5 2.16 2.74
GRPN 180119P00007000 P 01/19/18 7.0 2.82 4.10
GRPN 180119P00010000 P 01/19/18 10.0 5.25 7.50
GRPN 190118C00001000 C 01/18/19 1.0 1.45 4.95
GRPN 190118C00001500 C 01/18/19 1.5 1.76 2.69
GRPN 190118C00002000 C 01/18/19 2.0 1.43 2.35
GRPN 190118C00002500 C 01/18/19 2.5 1.18 2.02
GRPN 190118C00003000 C 01/18/19 3.0 0.95 1.75
GRPN 190118C00003500 C 01/18/19 3.5 0.95 1.66
GRPN 190118C00004000 C 01/18/19 4.0 0.56 1.51
GRPN 190118C00004500 C 01/18/19 4.5 0.45 1.21
GRPN 190118C00005000 C 01/18/19 5.0 0.60 1.20
GRPN 190118C00005500 C 01/18/19 5.5 0.55 1.06
GRPN 190118C00007000 C 01/18/19 7.0 0.30 0.50
GRPN 190118C00010000 C 01/18/19 10.0 0.10 0.42
GRPN 190118P00001000 P 01/18/19 1.0 0.01 0.43
GRPN 190118P00001500 P 01/18/19 1.5 0.07 0.59
GRPN 190118P00002000 P 01/18/19 2.0 0.26 0.44
GRPN 190118P00002500 P 01/18/19 2.5 0.52 0.65
GRPN 190118P00003000 P 01/18/19 3.0 0.72 0.93
GRPN 190118P00003500 P 01/18/19 3.5 0.69 1.22
GRPN 190118P00004000 P 01/18/19 4.0 0.91 1.50
GRPN 190118P00004500 P 01/18/19 4.5 1.37 1.90
GRPN 190118P00005000 P 01/18/19 5.0 1.86 2.31
GRPN 190118P00005500 P 01/18/19 5.5 2.06 2.99
GRPN 190118P00007000 P 01/18/19 7.0 2.96 4.50
GRPN 190118P00010000 P 01/18/19 10.0 5.75 7.45

OPRA data is delayed 15 minutes.