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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRPN 140425C00000500 C 04/25/14 0.5 6.70 7.20
GRPN 140425C00001000 C 04/25/14 1.0 6.25 6.70
GRPN 140425C00001500 C 04/25/14 1.5 5.70 6.20
GRPN 140425C00002000 C 04/25/14 2.0 5.20 5.60
GRPN 140425C00002500 C 04/25/14 2.5 4.80 5.10
GRPN 140425C00003000 C 04/25/14 3.0 4.20 4.55
GRPN 140425C00003500 C 04/25/14 3.5 3.80 4.05
GRPN 140425C00004000 C 04/25/14 4.0 3.30 3.60
GRPN 140425C00004500 C 04/25/14 4.5 2.84 2.97
GRPN 140425C00005000 C 04/25/14 5.0 2.35 2.47
GRPN 140425C00005500 C 04/25/14 5.5 1.85 1.97
GRPN 140425C00006000 C 04/25/14 6.0 1.35 1.47
GRPN 140425C00006500 C 04/25/14 6.5 0.85 0.97
GRPN 140425C00007000 C 04/25/14 7.0 0.37 0.47
GRPN 140425C00007500 C 04/25/14 7.5 0.05 0.06
GRPN 140425C00008000 C 04/25/14 8.0 0.00 0.01
GRPN 140425C00008500 C 04/25/14 8.5 0.00 0.01
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 0.03
GRPN 140425P00001000 P 04/25/14 1.0 0.00 0.03
GRPN 140425P00001500 P 04/25/14 1.5 0.00 0.03
GRPN 140425P00002000 P 04/25/14 2.0 0.00 0.03
GRPN 140425P00002500 P 04/25/14 2.5 0.00 0.03
GRPN 140425P00003000 P 04/25/14 3.0 0.00 0.03
GRPN 140425P00003500 P 04/25/14 3.5 0.00 0.03
GRPN 140425P00004000 P 04/25/14 4.0 0.00 0.03
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 0.03
GRPN 140425P00006500 P 04/25/14 6.5 0.00 0.03
GRPN 140425P00007000 P 04/25/14 7.0 0.00 0.02
GRPN 140425P00007500 P 04/25/14 7.5 0.14 0.15
GRPN 140425P00008000 P 04/25/14 8.0 0.48 0.63
GRPN 140425P00008500 P 04/25/14 8.5 0.98 1.13
GRPN 140425P00009000 P 04/25/14 9.0 1.48 1.63
GRPN 140425P00009500 P 04/25/14 9.5 1.98 2.13
GRPN 140425P00010000 P 04/25/14 10.0 2.48 2.63
GRPN 140425P00010500 P 04/25/14 10.5 2.98 3.15
GRPN 140425P00011000 P 04/25/14 11.0 3.40 3.70
GRPN 140425P00011500 P 04/25/14 11.5 3.90 4.25
GRPN 140425P00012000 P 04/25/14 12.0 4.40 4.75
GRPN 140425P00012500 P 04/25/14 12.5 4.85 5.25
GRPN 140425P00013000 P 04/25/14 13.0 5.35 5.70
GRPN 140425P00013500 P 04/25/14 13.5 5.85 6.20
GRPN 140425P00014000 P 04/25/14 14.0 6.40 6.75
GRPN 140502C00003000 C 05/02/14 3.0 4.35 4.45
GRPN 140502C00003500 C 05/02/14 3.5 3.85 3.95
GRPN 140502C00004000 C 05/02/14 4.0 3.35 3.45
GRPN 140502C00004500 C 05/02/14 4.5 2.84 2.96
GRPN 140502C00005000 C 05/02/14 5.0 2.36 2.55
GRPN 140502C00005500 C 05/02/14 5.5 1.87 1.94
GRPN 140502C00006000 C 05/02/14 6.0 1.38 1.44
GRPN 140502C00006500 C 05/02/14 6.5 0.87 0.96
GRPN 140502C00007000 C 05/02/14 7.0 0.45 0.49
GRPN 140502C00007500 C 05/02/14 7.5 0.15 0.18
GRPN 140502C00008000 C 05/02/14 8.0 0.03 0.05
GRPN 140502C00008500 C 05/02/14 8.5 0.00 0.03
GRPN 140502C00009000 C 05/02/14 9.0 0.00 0.02
GRPN 140502C00009500 C 05/02/14 9.5 0.00 0.02
GRPN 140502C00010000 C 05/02/14 10.0 0.00 0.02
GRPN 140502C00010500 C 05/02/14 10.5 0.00 0.02
GRPN 140502C00011000 C 05/02/14 11.0 0.00 0.02
GRPN 140502C00011500 C 05/02/14 11.5 0.00 0.02
GRPN 140502C00012000 C 05/02/14 12.0 0.00 0.02
GRPN 140502C00012500 C 05/02/14 12.5 0.00 0.02
GRPN 140502C00013000 C 05/02/14 13.0 0.00 0.02
GRPN 140502C00013500 C 05/02/14 13.5 0.00 0.02
GRPN 140502C00014000 C 05/02/14 14.0 0.00 0.02
GRPN 140502C00014500 C 05/02/14 14.5 0.00 0.02
GRPN 140502P00003000 P 05/02/14 3.0 0.00 0.02
GRPN 140502P00003500 P 05/02/14 3.5 0.00 0.02
GRPN 140502P00004000 P 05/02/14 4.0 0.00 0.02
GRPN 140502P00004500 P 05/02/14 4.5 0.00 0.02
GRPN 140502P00005000 P 05/02/14 5.0 0.00 0.02
GRPN 140502P00005500 P 05/02/14 5.5 0.00 0.02
GRPN 140502P00006000 P 05/02/14 6.0 0.00 0.02
GRPN 140502P00006500 P 05/02/14 6.5 0.00 0.03
GRPN 140502P00007000 P 05/02/14 7.0 0.06 0.08
GRPN 140502P00007500 P 05/02/14 7.5 0.25 0.27
GRPN 140502P00008000 P 05/02/14 8.0 0.62 0.65
GRPN 140502P00008500 P 05/02/14 8.5 1.05 1.13
GRPN 140502P00009000 P 05/02/14 9.0 1.57 1.62
GRPN 140502P00009500 P 05/02/14 9.5 1.95 2.13
GRPN 140502P00010000 P 05/02/14 10.0 2.45 2.63
GRPN 140502P00010500 P 05/02/14 10.5 2.95 3.15
GRPN 140502P00011000 P 05/02/14 11.0 3.50 3.65
GRPN 140502P00011500 P 05/02/14 11.5 4.05 4.15
GRPN 140502P00012000 P 05/02/14 12.0 4.55 4.65
GRPN 140502P00012500 P 05/02/14 12.5 5.05 5.15
GRPN 140502P00013000 P 05/02/14 13.0 5.45 5.65
GRPN 140502P00013500 P 05/02/14 13.5 5.95 6.15
GRPN 140502P00014000 P 05/02/14 14.0 6.45 6.65
GRPN 140502P00014500 P 05/02/14 14.5 6.95 7.15
GRPN 140517C00001000 C 05/17/14 1.0 6.25 6.70
GRPN 140517C00002000 C 05/17/14 2.0 5.25 5.65
GRPN 140517C00002500 C 05/17/14 2.5 4.45 5.40
GRPN 140517C00003000 C 05/17/14 3.0 4.35 4.55
GRPN 140517C00004000 C 05/17/14 4.0 3.35 3.55
GRPN 140517C00005000 C 05/17/14 5.0 2.38 2.53
GRPN 140517C00006000 C 05/17/14 6.0 1.48 1.54
GRPN 140517C00007000 C 05/17/14 7.0 0.74 0.77
GRPN 140517C00008000 C 05/17/14 8.0 0.29 0.31
GRPN 140517C00009000 C 05/17/14 9.0 0.09 0.11
GRPN 140517C00010000 C 05/17/14 10.0 0.03 0.04
GRPN 140517C00011000 C 05/17/14 11.0 0.00 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 0.00 0.04
GRPN 140517P00005000 P 05/17/14 5.0 0.02 0.03
GRPN 140517P00006000 P 05/17/14 6.0 0.08 0.10
GRPN 140517P00007000 P 05/17/14 7.0 0.34 0.35
GRPN 140517P00008000 P 05/17/14 8.0 0.88 0.91
GRPN 140517P00009000 P 05/17/14 9.0 1.64 1.74
GRPN 140517P00010000 P 05/17/14 10.0 2.53 2.66
GRPN 140517P00011000 P 05/17/14 11.0 3.50 3.65
GRPN 140517P00012000 P 05/17/14 12.0 4.45 4.65
GRPN 140621C00001000 C 06/21/14 1.0 6.25 6.65
GRPN 140621C00002000 C 06/21/14 2.0 5.30 5.70
GRPN 140621C00003000 C 06/21/14 3.0 4.35 4.60
GRPN 140621C00004000 C 06/21/14 4.0 3.35 3.60
GRPN 140621C00005000 C 06/21/14 5.0 2.40 2.61
GRPN 140621C00006000 C 06/21/14 6.0 1.56 1.70
GRPN 140621C00007000 C 06/21/14 7.0 0.88 0.90
GRPN 140621C00008000 C 06/21/14 8.0 0.44 0.45
GRPN 140621C00009000 C 06/21/14 9.0 0.19 0.21
GRPN 140621C00010000 C 06/21/14 10.0 0.09 0.10
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 0.03
GRPN 140621P00004000 P 06/21/14 4.0 0.00 0.05
GRPN 140621P00005000 P 06/21/14 5.0 0.03 0.05
GRPN 140621P00006000 P 06/21/14 6.0 0.16 0.18
GRPN 140621P00007000 P 06/21/14 7.0 0.48 0.50
GRPN 140621P00008000 P 06/21/14 8.0 1.03 1.04
GRPN 140621P00009000 P 06/21/14 9.0 1.77 1.81
GRPN 140621P00010000 P 06/21/14 10.0 2.55 2.73
GRPN 140719C00001000 C 07/19/14 1.0 6.25 6.65
GRPN 140719C00002000 C 07/19/14 2.0 5.25 5.65
GRPN 140719C00002500 C 07/19/14 2.5 3.60 6.30
GRPN 140719C00003000 C 07/19/14 3.0 4.25 4.65
GRPN 140719C00004000 C 07/19/14 4.0 3.20 3.70
GRPN 140719C00005000 C 07/19/14 5.0 2.32 2.72
GRPN 140719C00006000 C 07/19/14 6.0 1.50 1.85
GRPN 140719C00007000 C 07/19/14 7.0 0.96 1.00
GRPN 140719C00008000 C 07/19/14 8.0 0.52 0.56
GRPN 140719C00009000 C 07/19/14 9.0 0.27 0.30
GRPN 140719C00010000 C 07/19/14 10.0 0.15 0.19
GRPN 140719C00011000 C 07/19/14 11.0 0.08 0.14
GRPN 140719C00012000 C 07/19/14 12.0 0.05 0.06
GRPN 140719C00013000 C 07/19/14 13.0 0.03 0.08
GRPN 140719C00014000 C 07/19/14 14.0 0.00 0.09
GRPN 140719C00015000 C 07/19/14 15.0 0.00 0.01
GRPN 140719C00016000 C 07/19/14 16.0 0.00 0.08
GRPN 140719C00017000 C 07/19/14 17.0 0.00 0.06
GRPN 140719C00019000 C 07/19/14 19.0 0.00 0.03
GRPN 140719C00020000 C 07/19/14 20.0 0.00 0.03
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 0.15
GRPN 140719P00003000 P 07/19/14 3.0 0.00 0.03
GRPN 140719P00004000 P 07/19/14 4.0 0.00 0.13
GRPN 140719P00005000 P 07/19/14 5.0 0.04 0.19
GRPN 140719P00006000 P 07/19/14 6.0 0.20 0.25
GRPN 140719P00007000 P 07/19/14 7.0 0.54 0.59
GRPN 140719P00008000 P 07/19/14 8.0 1.11 1.15
GRPN 140719P00009000 P 07/19/14 9.0 1.84 1.95
GRPN 140719P00010000 P 07/19/14 10.0 2.50 2.83
GRPN 140719P00011000 P 07/19/14 11.0 3.45 3.90
GRPN 140719P00012000 P 07/19/14 12.0 4.40 4.90
GRPN 140719P00013000 P 07/19/14 13.0 5.40 5.80
GRPN 140719P00014000 P 07/19/14 14.0 6.40 6.80
GRPN 140719P00015000 P 07/19/14 15.0 7.35 7.75
GRPN 140719P00016000 P 07/19/14 16.0 8.35 8.70
GRPN 140719P00017000 P 07/19/14 17.0 9.35 9.70
GRPN 140719P00019000 P 07/19/14 19.0 11.40 11.70
GRPN 140719P00020000 P 07/19/14 20.0 12.40 12.70
GRPN 140719P00021000 P 07/19/14 21.0 13.40 13.70
GRPN 141018C00001000 C 10/18/14 1.0 5.95 6.90
GRPN 141018C00002000 C 10/18/14 2.0 5.20 5.70
GRPN 141018C00003000 C 10/18/14 3.0 4.20 4.70
GRPN 141018C00004000 C 10/18/14 4.0 3.25 3.75
GRPN 141018C00005000 C 10/18/14 5.0 2.41 2.87
GRPN 141018C00006000 C 10/18/14 6.0 1.70 2.11
GRPN 141018C00007000 C 10/18/14 7.0 1.26 1.35
GRPN 141018C00008000 C 10/18/14 8.0 0.86 0.91
GRPN 141018C00009000 C 10/18/14 9.0 0.55 0.62
GRPN 141018C00010000 C 10/18/14 10.0 0.36 0.42
GRPN 141018C00011000 C 10/18/14 11.0 0.24 0.32
GRPN 141018C00012000 C 10/18/14 12.0 0.15 0.23
GRPN 141018C00014000 C 10/18/14 14.0 0.03 0.25
GRPN 141018C00015000 C 10/18/14 15.0 0.00 0.25
GRPN 141018C00016000 C 10/18/14 16.0 0.00 0.24
GRPN 141018C00017000 C 10/18/14 17.0 0.00 0.21
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 0.09
GRPN 141018P00004000 P 10/18/14 4.0 0.00 0.25
GRPN 141018P00005000 P 10/18/14 5.0 0.17 0.21
GRPN 141018P00006000 P 10/18/14 6.0 0.43 0.48
GRPN 141018P00007000 P 10/18/14 7.0 0.85 0.91
GRPN 141018P00008000 P 10/18/14 8.0 1.42 1.49
GRPN 141018P00009000 P 10/18/14 9.0 2.13 2.21
GRPN 141018P00010000 P 10/18/14 10.0 2.94 3.15
GRPN 141018P00011000 P 10/18/14 11.0 3.60 4.05
GRPN 141018P00012000 P 10/18/14 12.0 4.55 5.00
GRPN 141018P00014000 P 10/18/14 14.0 6.40 6.90
GRPN 141018P00015000 P 10/18/14 15.0 7.40 7.90
GRPN 141018P00016000 P 10/18/14 16.0 8.35 8.85
GRPN 141018P00017000 P 10/18/14 17.0 9.35 9.80
GRPN 150117C00000500 C 01/17/15 0.5 6.70 7.20
GRPN 150117C00001000 C 01/17/15 1.0 6.20 6.70
GRPN 150117C00001500 C 01/17/15 1.5 5.70 6.20
GRPN 150117C00002000 C 01/17/15 2.0 5.20 5.70
GRPN 150117C00002500 C 01/17/15 2.5 4.75 5.20
GRPN 150117C00003000 C 01/17/15 3.0 4.25 4.70
GRPN 150117C00003500 C 01/17/15 3.5 3.80 4.25
GRPN 150117C00004000 C 01/17/15 4.0 3.30 3.80
GRPN 150117C00004500 C 01/17/15 4.5 2.94 3.40
GRPN 150117C00005000 C 01/17/15 5.0 2.60 2.96
GRPN 150117C00005500 C 01/17/15 5.5 2.33 2.63
GRPN 150117C00006000 C 01/17/15 6.0 2.03 2.28
GRPN 150117C00007000 C 01/17/15 7.0 1.50 1.57
GRPN 150117C00008000 C 01/17/15 8.0 1.11 1.16
GRPN 150117C00009000 C 01/17/15 9.0 0.80 0.86
GRPN 150117C00010000 C 01/17/15 10.0 0.59 0.64
GRPN 150117C00012000 C 01/17/15 12.0 0.31 0.37
GRPN 150117C00015000 C 01/17/15 15.0 0.11 0.19
GRPN 150117C00017000 C 01/17/15 17.0 0.01 0.25
GRPN 150117C00020000 C 01/17/15 20.0 0.01 0.20
GRPN 150117C00022000 C 01/17/15 22.0 0.00 0.15
GRPN 150117P00000500 P 01/17/15 0.5 0.00 0.03
GRPN 150117P00001000 P 01/17/15 1.0 0.00 0.03
GRPN 150117P00001500 P 01/17/15 1.5 0.00 0.03
GRPN 150117P00002000 P 01/17/15 2.0 0.00 0.05
GRPN 150117P00002500 P 01/17/15 2.5 0.01 0.10
GRPN 150117P00003000 P 01/17/15 3.0 0.00 0.17
GRPN 150117P00003500 P 01/17/15 3.5 0.01 0.24
GRPN 150117P00004000 P 01/17/15 4.0 0.02 0.16
GRPN 150117P00004500 P 01/17/15 4.5 0.18 0.26
GRPN 150117P00005000 P 01/17/15 5.0 0.28 0.33
GRPN 150117P00005500 P 01/17/15 5.5 0.45 0.48
GRPN 150117P00006000 P 01/17/15 6.0 0.60 0.67
GRPN 150117P00007000 P 01/17/15 7.0 1.10 1.14
GRPN 150117P00008000 P 01/17/15 8.0 1.67 1.73
GRPN 150117P00009000 P 01/17/15 9.0 2.36 2.44
GRPN 150117P00010000 P 01/17/15 10.0 3.10 3.25
GRPN 150117P00012000 P 01/17/15 12.0 4.75 5.00
GRPN 150117P00015000 P 01/17/15 15.0 7.45 7.95
GRPN 150117P00017000 P 01/17/15 17.0 9.35 9.90
GRPN 150117P00020000 P 01/17/15 20.0 12.40 12.85
GRPN 150117P00022000 P 01/17/15 22.0 14.40 14.80
GRPN 160115C00002500 C 01/15/16 2.5 4.75 5.55
GRPN 160115C00003000 C 01/15/16 3.0 4.60 5.10
GRPN 160115C00005000 C 01/15/16 5.0 3.05 3.70
GRPN 160115C00008000 C 01/15/16 8.0 1.90 2.10
GRPN 160115C00010000 C 01/15/16 10.0 1.35 1.47
GRPN 160115C00012000 C 01/15/16 12.0 0.91 1.11
GRPN 160115C00015000 C 01/15/16 15.0 0.58 0.75
GRPN 160115C00017000 C 01/15/16 17.0 0.38 0.62
GRPN 160115C00020000 C 01/15/16 20.0 0.24 0.47
GRPN 160115C00022000 C 01/15/16 22.0 0.19 0.41
GRPN 160115P00002500 P 01/15/16 2.5 0.00 0.50
GRPN 160115P00003000 P 01/15/16 3.0 0.15 0.31
GRPN 160115P00005000 P 01/15/16 5.0 0.73 0.80
GRPN 160115P00008000 P 01/15/16 8.0 2.35 2.50
GRPN 160115P00010000 P 01/15/16 10.0 3.75 3.95
GRPN 160115P00012000 P 01/15/16 12.0 5.35 5.50
GRPN 160115P00015000 P 01/15/16 15.0 7.60 8.20
GRPN 160115P00017000 P 01/15/16 17.0 9.45 10.05
GRPN 160115P00020000 P 01/15/16 20.0 12.25 13.10
GRPN 160115P00022000 P 01/15/16 22.0 14.20 15.10

OPRA data is delayed 15 minutes.