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 Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 170728C00000500 C 07/28/17 0.5 1.29 5.30
GRPN 170728C00001000 C 07/28/17 1.0 2.63 2.85
GRPN 170728C00001500 C 07/28/17 1.5 2.13 2.34
GRPN 170728C00002000 C 07/28/17 2.0 1.55 1.80
GRPN 170728C00002500 C 07/28/17 2.5 1.13 1.25
GRPN 170728C00003000 C 07/28/17 3.0 0.61 0.68
GRPN 170728C00003500 C 07/28/17 3.5 0.15 0.18
GRPN 170728C00004000 C 07/28/17 4.0 0.00 0.02
GRPN 170728C00004500 C 07/28/17 4.5 0.00 0.02
GRPN 170728C00005000 C 07/28/17 5.0 0.00 0.02
GRPN 170728C00005500 C 07/28/17 5.5 0.00 0.02
GRPN 170728C00006000 C 07/28/17 6.0 0.00 0.09
GRPN 170728C00007000 C 07/28/17 7.0 0.00 0.09
GRPN 170728P00000500 P 07/28/17 0.5 0.00 0.03
GRPN 170728P00001000 P 07/28/17 1.0 0.00 0.11
GRPN 170728P00001500 P 07/28/17 1.5 0.00 0.02
GRPN 170728P00002000 P 07/28/17 2.0 0.00 0.01
GRPN 170728P00002500 P 07/28/17 2.5 0.00 0.10
GRPN 170728P00003000 P 07/28/17 3.0 0.00 0.04
GRPN 170728P00003500 P 07/28/17 3.5 0.02 0.04
GRPN 170728P00004000 P 07/28/17 4.0 0.35 0.39
GRPN 170728P00004500 P 07/28/17 4.5 0.79 0.92
GRPN 170728P00005000 P 07/28/17 5.0 1.31 1.56
GRPN 170728P00005500 P 07/28/17 5.5 1.83 1.88
GRPN 170728P00006000 P 07/28/17 6.0 2.33 2.70
GRPN 170728P00007000 P 07/28/17 7.0 1.75 4.90
GRPN 170804C00000500 C 08/04/17 0.5 1.01 4.90
GRPN 170804C00001000 C 08/04/17 1.0 2.53 4.75
GRPN 170804C00001500 C 08/04/17 1.5 2.02 2.29
GRPN 170804C00002000 C 08/04/17 2.0 1.52 1.83
GRPN 170804C00002500 C 08/04/17 2.5 1.03 1.29
GRPN 170804C00003000 C 08/04/17 3.0 0.68 0.73
GRPN 170804C00003500 C 08/04/17 3.5 0.33 0.37
GRPN 170804C00004000 C 08/04/17 4.0 0.14 0.15
GRPN 170804C00004500 C 08/04/17 4.5 0.04 0.07
GRPN 170804C00005000 C 08/04/17 5.0 0.02 0.04
GRPN 170804C00005500 C 08/04/17 5.5 0.01 0.03
GRPN 170804C00006000 C 08/04/17 6.0 0.00 0.05
GRPN 170804C00007000 C 08/04/17 7.0 0.00 0.05
GRPN 170804P00000500 P 08/04/17 0.5 0.00 0.02
GRPN 170804P00001000 P 08/04/17 1.0 0.00 0.06
GRPN 170804P00001500 P 08/04/17 1.5 0.00 0.03
GRPN 170804P00002000 P 08/04/17 2.0 0.00 0.02
GRPN 170804P00002500 P 08/04/17 2.5 0.01 0.04
GRPN 170804P00003000 P 08/04/17 3.0 0.05 0.07
GRPN 170804P00003500 P 08/04/17 3.5 0.19 0.22
GRPN 170804P00004000 P 08/04/17 4.0 0.50 0.53
GRPN 170804P00004500 P 08/04/17 4.5 0.89 0.93
GRPN 170804P00005000 P 08/04/17 5.0 1.34 1.41
GRPN 170804P00005500 P 08/04/17 5.5 1.82 2.01
GRPN 170804P00006000 P 08/04/17 6.0 2.21 2.58
GRPN 170804P00007000 P 08/04/17 7.0 3.20 3.50
GRPN 170811C00000500 C 08/11/17 0.5 2.83 5.25
GRPN 170811C00001000 C 08/11/17 1.0 1.31 4.10
GRPN 170811C00001500 C 08/11/17 1.5 2.13 2.31
GRPN 170811C00002000 C 08/11/17 2.0 1.56 1.79
GRPN 170811C00002500 C 08/11/17 2.5 1.10 1.34
GRPN 170811C00003000 C 08/11/17 3.0 0.66 0.76
GRPN 170811C00003500 C 08/11/17 3.5 0.35 0.41
GRPN 170811C00004000 C 08/11/17 4.0 0.14 0.18
GRPN 170811C00004500 C 08/11/17 4.5 0.05 0.08
GRPN 170811C00005000 C 08/11/17 5.0 0.00 0.14
GRPN 170811C00005500 C 08/11/17 5.5 0.00 0.20
GRPN 170811C00006000 C 08/11/17 6.0 0.00 0.16
GRPN 170811C00006500 C 08/11/17 6.5 0.00 0.13
GRPN 170811C00007000 C 08/11/17 7.0 0.00 0.15
GRPN 170811P00000500 P 08/11/17 0.5 0.00 0.10
GRPN 170811P00001000 P 08/11/17 1.0 0.00 0.05
GRPN 170811P00001500 P 08/11/17 1.5 0.00 0.06
GRPN 170811P00002000 P 08/11/17 2.0 0.00 0.07
GRPN 170811P00002500 P 08/11/17 2.5 0.00 0.09
GRPN 170811P00003000 P 08/11/17 3.0 0.06 0.10
GRPN 170811P00003500 P 08/11/17 3.5 0.09 0.32
GRPN 170811P00004000 P 08/11/17 4.0 0.49 0.53
GRPN 170811P00004500 P 08/11/17 4.5 0.78 0.94
GRPN 170811P00005000 P 08/11/17 5.0 1.35 1.41
GRPN 170811P00005500 P 08/11/17 5.5 1.58 1.91
GRPN 170811P00006000 P 08/11/17 6.0 2.33 2.55
GRPN 170811P00006500 P 08/11/17 6.5 2.83 5.00
GRPN 170811P00007000 P 08/11/17 7.0 3.10 5.25
GRPN 170818C00000500 C 08/18/17 0.5 2.62 3.70
GRPN 170818C00001000 C 08/18/17 1.0 2.62 2.74
GRPN 170818C00001500 C 08/18/17 1.5 2.10 2.26
GRPN 170818C00002000 C 08/18/17 2.0 1.56 1.95
GRPN 170818C00002500 C 08/18/17 2.5 1.14 1.22
GRPN 170818C00003000 C 08/18/17 3.0 0.73 0.78
GRPN 170818C00003500 C 08/18/17 3.5 0.38 0.40
GRPN 170818C00004000 C 08/18/17 4.0 0.17 0.19
GRPN 170818C00004500 C 08/18/17 4.5 0.02 0.08
GRPN 170818C00005000 C 08/18/17 5.0 0.01 0.04
GRPN 170818C00005500 C 08/18/17 5.5 0.00 0.02
GRPN 170818C00006000 C 08/18/17 6.0 0.00 0.02
GRPN 170818C00006500 C 08/18/17 6.5 0.00 0.02
GRPN 170818C00007000 C 08/18/17 7.0 0.00 0.02
GRPN 170818C00008000 C 08/18/17 8.0 0.00 0.03
GRPN 170818P00000500 P 08/18/17 0.5 0.00 0.03
GRPN 170818P00001000 P 08/18/17 1.0 0.00 0.05
GRPN 170818P00001500 P 08/18/17 1.5 0.00 0.01
GRPN 170818P00002000 P 08/18/17 2.0 0.00 0.06
GRPN 170818P00002500 P 08/18/17 2.5 0.02 0.04
GRPN 170818P00003000 P 08/18/17 3.0 0.08 0.10
GRPN 170818P00003500 P 08/18/17 3.5 0.22 0.25
GRPN 170818P00004000 P 08/18/17 4.0 0.46 0.54
GRPN 170818P00004500 P 08/18/17 4.5 0.85 0.93
GRPN 170818P00005000 P 08/18/17 5.0 1.35 1.40
GRPN 170818P00005500 P 08/18/17 5.5 1.84 1.96
GRPN 170818P00006000 P 08/18/17 6.0 2.33 2.42
GRPN 170818P00006500 P 08/18/17 6.5 2.83 2.95
GRPN 170818P00007000 P 08/18/17 7.0 3.30 3.40
GRPN 170818P00008000 P 08/18/17 8.0 4.30 4.40
GRPN 170825C00000500 C 08/25/17 0.5 2.97 5.25
GRPN 170825C00001000 C 08/25/17 1.0 2.23 4.50
GRPN 170825C00001500 C 08/25/17 1.5 0.95 2.39
GRPN 170825C00002000 C 08/25/17 2.0 1.51 2.83
GRPN 170825C00002500 C 08/25/17 2.5 1.15 1.21
GRPN 170825C00003000 C 08/25/17 3.0 0.72 0.77
GRPN 170825C00003500 C 08/25/17 3.5 0.38 0.43
GRPN 170825C00004000 C 08/25/17 4.0 0.17 0.21
GRPN 170825C00004500 C 08/25/17 4.5 0.06 0.10
GRPN 170825C00005000 C 08/25/17 5.0 0.00 0.20
GRPN 170825C00005500 C 08/25/17 5.5 0.00 0.17
GRPN 170825C00006000 C 08/25/17 6.0 0.00 0.02
GRPN 170825C00006500 C 08/25/17 6.5 0.00 0.11
GRPN 170825C00007000 C 08/25/17 7.0 0.00 0.09
GRPN 170825P00000500 P 08/25/17 0.5 0.00 0.06
GRPN 170825P00001000 P 08/25/17 1.0 0.00 0.04
GRPN 170825P00001500 P 08/25/17 1.5 0.00 0.05
GRPN 170825P00002000 P 08/25/17 2.0 0.00 0.04
GRPN 170825P00002500 P 08/25/17 2.5 0.00 0.15
GRPN 170825P00003000 P 08/25/17 3.0 0.08 0.14
GRPN 170825P00003500 P 08/25/17 3.5 0.23 0.30
GRPN 170825P00004000 P 08/25/17 4.0 0.51 0.58
GRPN 170825P00004500 P 08/25/17 4.5 0.90 0.99
GRPN 170825P00005000 P 08/25/17 5.0 1.35 1.41
GRPN 170825P00005500 P 08/25/17 5.5 1.81 1.89
GRPN 170825P00006000 P 08/25/17 6.0 2.33 2.39
GRPN 170825P00006500 P 08/25/17 6.5 2.83 2.88
GRPN 170825P00007000 P 08/25/17 7.0 3.30 3.40
GRPN 170901C00000500 C 09/01/17 0.5 2.93 5.25
GRPN 170901C00001000 C 09/01/17 1.0 2.20 4.50
GRPN 170901C00001500 C 09/01/17 1.5 2.13 3.30
GRPN 170901C00002000 C 09/01/17 2.0 1.55 1.69
GRPN 170901C00002500 C 09/01/17 2.5 1.16 1.24
GRPN 170901C00003000 C 09/01/17 3.0 0.73 0.79
GRPN 170901C00003500 C 09/01/17 3.5 0.39 0.45
GRPN 170901C00004000 C 09/01/17 4.0 0.18 0.23
GRPN 170901C00004500 C 09/01/17 4.5 0.07 0.11
GRPN 170901C00005000 C 09/01/17 5.0 0.00 0.12
GRPN 170901C00005500 C 09/01/17 5.5 0.00 0.12
GRPN 170901C00006000 C 09/01/17 6.0 0.00 0.02
GRPN 170901C00006500 C 09/01/17 6.5 0.00 0.02
GRPN 170901C00007000 C 09/01/17 7.0 0.00 0.14
GRPN 170901C00007500 C 09/01/17 7.5 0.00 0.07
GRPN 170901P00000500 P 09/01/17 0.5 0.00 0.06
GRPN 170901P00001000 P 09/01/17 1.0 0.00 0.03
GRPN 170901P00001500 P 09/01/17 1.5 0.00 0.04
GRPN 170901P00002000 P 09/01/17 2.0 0.00 0.21
GRPN 170901P00002500 P 09/01/17 2.5 0.00 0.21
GRPN 170901P00003000 P 09/01/17 3.0 0.08 0.12
GRPN 170901P00003500 P 09/01/17 3.5 0.24 0.31
GRPN 170901P00004000 P 09/01/17 4.0 0.53 0.57
GRPN 170901P00004500 P 09/01/17 4.5 0.91 0.96
GRPN 170901P00005000 P 09/01/17 5.0 1.36 1.41
GRPN 170901P00005500 P 09/01/17 5.5 1.84 1.92
GRPN 170901P00006000 P 09/01/17 6.0 2.33 2.51
GRPN 170901P00006500 P 09/01/17 6.5 2.83 2.90
GRPN 170901P00007000 P 09/01/17 7.0 3.30 3.40
GRPN 170901P00007500 P 09/01/17 7.5 3.80 3.90
GRPN 170915C00000500 C 09/15/17 0.5 2.75 3.55
GRPN 170915C00001000 C 09/15/17 1.0 2.63 2.77
GRPN 170915C00001500 C 09/15/17 1.5 2.07 2.34
GRPN 170915C00002000 C 09/15/17 2.0 1.65 1.74
GRPN 170915C00002500 C 09/15/17 2.5 1.14 1.25
GRPN 170915C00003000 C 09/15/17 3.0 0.71 0.79
GRPN 170915C00003500 C 09/15/17 3.5 0.42 0.45
GRPN 170915C00004000 C 09/15/17 4.0 0.21 0.23
GRPN 170915C00004500 C 09/15/17 4.5 0.10 0.12
GRPN 170915C00005000 C 09/15/17 5.0 0.04 0.07
GRPN 170915C00005500 C 09/15/17 5.5 0.02 0.04
GRPN 170915C00006000 C 09/15/17 6.0 0.01 0.03
GRPN 170915C00007000 C 09/15/17 7.0 0.00 0.02
GRPN 170915C00008000 C 09/15/17 8.0 0.00 0.02
GRPN 170915P00000500 P 09/15/17 0.5 0.00 0.03
GRPN 170915P00001000 P 09/15/17 1.0 0.00 0.06
GRPN 170915P00001500 P 09/15/17 1.5 0.00 0.03
GRPN 170915P00002000 P 09/15/17 2.0 0.00 0.03
GRPN 170915P00002500 P 09/15/17 2.5 0.03 0.04
GRPN 170915P00003000 P 09/15/17 3.0 0.10 0.12
GRPN 170915P00003500 P 09/15/17 3.5 0.27 0.28
GRPN 170915P00004000 P 09/15/17 4.0 0.55 0.59
GRPN 170915P00004500 P 09/15/17 4.5 0.94 0.96
GRPN 170915P00005000 P 09/15/17 5.0 1.33 1.42
GRPN 170915P00005500 P 09/15/17 5.5 1.76 2.02
GRPN 170915P00006000 P 09/15/17 6.0 2.32 2.38
GRPN 170915P00007000 P 09/15/17 7.0 3.30 3.40
GRPN 170915P00008000 P 09/15/17 8.0 4.30 4.40
GRPN 171020C00000500 C 10/20/17 0.5 3.10 3.45
GRPN 171020C00001000 C 10/20/17 1.0 2.53 2.69
GRPN 171020C00001500 C 10/20/17 1.5 2.09 2.19
GRPN 171020C00002000 C 10/20/17 2.0 1.60 1.79
GRPN 171020C00002500 C 10/20/17 2.5 1.15 1.28
GRPN 171020C00003000 C 10/20/17 3.0 0.77 0.85
GRPN 171020C00003500 C 10/20/17 3.5 0.45 0.51
GRPN 171020C00004000 C 10/20/17 4.0 0.23 0.29
GRPN 171020C00004500 C 10/20/17 4.5 0.12 0.16
GRPN 171020C00005000 C 10/20/17 5.0 0.02 0.10
GRPN 171020C00005500 C 10/20/17 5.5 0.03 0.06
GRPN 171020C00006000 C 10/20/17 6.0 0.02 0.05
GRPN 171020C00007000 C 10/20/17 7.0 0.00 0.04
GRPN 171020C00008000 C 10/20/17 8.0 0.00 0.04
GRPN 171020C00009000 C 10/20/17 9.0 0.00 0.02
GRPN 171020P00000500 P 10/20/17 0.5 0.00 0.03
GRPN 171020P00001000 P 10/20/17 1.0 0.00 0.02
GRPN 171020P00001500 P 10/20/17 1.5 0.00 0.02
GRPN 171020P00002000 P 10/20/17 2.0 0.00 0.04
GRPN 171020P00002500 P 10/20/17 2.5 0.03 0.08
GRPN 171020P00003000 P 10/20/17 3.0 0.13 0.17
GRPN 171020P00003500 P 10/20/17 3.5 0.28 0.35
GRPN 171020P00004000 P 10/20/17 4.0 0.58 0.63
GRPN 171020P00004500 P 10/20/17 4.5 0.94 1.01
GRPN 171020P00005000 P 10/20/17 5.0 1.36 1.44
GRPN 171020P00005500 P 10/20/17 5.5 1.84 1.91
GRPN 171020P00006000 P 10/20/17 6.0 2.24 2.48
GRPN 171020P00007000 P 10/20/17 7.0 3.30 3.60
GRPN 171020P00008000 P 10/20/17 8.0 4.30 4.40
GRPN 171020P00009000 P 10/20/17 9.0 5.25 5.45
GRPN 180119C00000500 C 01/19/18 0.5 2.55 3.75
GRPN 180119C00001000 C 01/19/18 1.0 2.25 2.95
GRPN 180119C00001500 C 01/19/18 1.5 2.02 2.33
GRPN 180119C00002000 C 01/19/18 2.0 1.47 1.95
GRPN 180119C00002500 C 01/19/18 2.5 1.23 1.35
GRPN 180119C00003000 C 01/19/18 3.0 0.90 1.11
GRPN 180119C00003500 C 01/19/18 3.5 0.62 0.68
GRPN 180119C00004000 C 01/19/18 4.0 0.42 0.46
GRPN 180119C00004500 C 01/19/18 4.5 0.26 0.31
GRPN 180119C00005000 C 01/19/18 5.0 0.16 0.18
GRPN 180119C00005500 C 01/19/18 5.5 0.10 0.14
GRPN 180119C00006000 C 01/19/18 6.0 0.06 0.10
GRPN 180119C00007000 C 01/19/18 7.0 0.02 0.06
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 0.02
GRPN 180119P00001000 P 01/19/18 1.0 0.00 0.02
GRPN 180119P00001500 P 01/19/18 1.5 0.00 0.04
GRPN 180119P00002000 P 01/19/18 2.0 0.02 0.07
GRPN 180119P00002500 P 01/19/18 2.5 0.09 0.15
GRPN 180119P00003000 P 01/19/18 3.0 0.24 0.29
GRPN 180119P00003500 P 01/19/18 3.5 0.45 0.50
GRPN 180119P00004000 P 01/19/18 4.0 0.72 0.79
GRPN 180119P00004500 P 01/19/18 4.5 1.07 1.14
GRPN 180119P00005000 P 01/19/18 5.0 1.46 1.72
GRPN 180119P00005500 P 01/19/18 5.5 1.89 2.13
GRPN 180119P00006000 P 01/19/18 6.0 2.35 2.73
GRPN 180119P00007000 P 01/19/18 7.0 3.05 3.70
GRPN 180119P00008000 P 01/19/18 8.0 3.85 4.90
GRPN 180119P00010000 P 01/19/18 10.0 6.20 6.55
GRPN 190118C00001000 C 01/18/19 1.0 0.30 4.70
GRPN 190118C00001500 C 01/18/19 1.5 0.05 3.50
GRPN 190118C00002000 C 01/18/19 2.0 1.72 2.66
GRPN 190118C00002500 C 01/18/19 2.5 0.84 2.33
GRPN 190118C00003000 C 01/18/19 3.0 0.79 1.94
GRPN 190118C00003500 C 01/18/19 3.5 0.97 1.25
GRPN 190118C00004000 C 01/18/19 4.0 0.72 1.07
GRPN 190118C00004500 C 01/18/19 4.5 0.61 0.90
GRPN 190118C00005000 C 01/18/19 5.0 0.55 0.67
GRPN 190118C00005500 C 01/18/19 5.5 0.29 0.69
GRPN 190118C00007000 C 01/18/19 7.0 0.20 0.40
GRPN 190118C00010000 C 01/18/19 10.0 0.00 0.25
GRPN 190118P00001000 P 01/18/19 1.0 0.00 0.06
GRPN 190118P00001500 P 01/18/19 1.5 0.02 0.13
GRPN 190118P00002000 P 01/18/19 2.0 0.11 0.26
GRPN 190118P00002500 P 01/18/19 2.5 0.26 0.47
GRPN 190118P00003000 P 01/18/19 3.0 0.46 0.65
GRPN 190118P00003500 P 01/18/19 3.5 0.72 0.94
GRPN 190118P00004000 P 01/18/19 4.0 0.99 1.27
GRPN 190118P00004500 P 01/18/19 4.5 1.35 1.64
GRPN 190118P00005000 P 01/18/19 5.0 1.70 1.97
GRPN 190118P00005500 P 01/18/19 5.5 2.03 2.40
GRPN 190118P00007000 P 01/18/19 7.0 3.00 4.05
GRPN 190118P00010000 P 01/18/19 10.0 5.70 7.15

OPRA data is delayed 15 minutes.