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 (2014-10-10)Premium Content

General Growth Properties Inc (GGP)
As of Nov 24 2014 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 141220C00016000 C 12/20/14 16.0 9.80 11.10
GGP 141220C00017000 C 12/20/14 17.0 8.80 10.05
GGP 141220C00018000 C 12/20/14 18.0 7.95 8.95
GGP 141220C00019000 C 12/20/14 19.0 6.85 7.80
GGP 141220C00020000 C 12/20/14 20.0 6.10 6.70
GGP 141220C00021000 C 12/20/14 21.0 5.05 5.70
GGP 141220C00022000 C 12/20/14 22.0 4.15 4.70
GGP 141220C00023000 C 12/20/14 23.0 3.15 3.70
GGP 141220C00024000 C 12/20/14 24.0 2.20 2.68
GGP 141220C00025000 C 12/20/14 25.0 1.32 1.69
GGP 141220C00026000 C 12/20/14 26.0 0.65 0.71
GGP 141220C00027000 C 12/20/14 27.0 0.16 0.22
GGP 141220C00028000 C 12/20/14 28.0 0.02 0.27
GGP 141220C00029000 C 12/20/14 29.0 0.00 0.19
GGP 141220C00030000 C 12/20/14 30.0 0.00 0.18
GGP 141220C00031000 C 12/20/14 31.0 0.00 0.18
GGP 141220C00032000 C 12/20/14 32.0 0.00 0.18
GGP 141220P00016000 P 12/20/14 16.0 0.00 0.18
GGP 141220P00017000 P 12/20/14 17.0 0.00 0.18
GGP 141220P00018000 P 12/20/14 18.0 0.00 0.19
GGP 141220P00019000 P 12/20/14 19.0 0.00 0.19
GGP 141220P00020000 P 12/20/14 20.0 0.00 0.19
GGP 141220P00021000 P 12/20/14 21.0 0.01 0.18
GGP 141220P00022000 P 12/20/14 22.0 0.02 0.14
GGP 141220P00023000 P 12/20/14 23.0 0.04 0.05
GGP 141220P00024000 P 12/20/14 24.0 0.05 0.16
GGP 141220P00025000 P 12/20/14 25.0 0.13 0.24
GGP 141220P00026000 P 12/20/14 26.0 0.30 0.38
GGP 141220P00027000 P 12/20/14 27.0 0.77 1.20
GGP 141220P00028000 P 12/20/14 28.0 1.60 2.08
GGP 141220P00029000 P 12/20/14 29.0 2.55 3.05
GGP 141220P00030000 P 12/20/14 30.0 3.50 4.10
GGP 141220P00031000 P 12/20/14 31.0 4.50 5.15
GGP 141220P00032000 P 12/20/14 32.0 5.50 6.10
GGP 150117C00005000 C 01/17/15 5.0 20.10 22.30
GGP 150117C00008000 C 01/17/15 8.0 17.25 19.65
GGP 150117C00010000 C 01/17/15 10.0 15.25 17.65
GGP 150117C00013000 C 01/17/15 13.0 12.25 14.60
GGP 150117C00014000 C 01/17/15 14.0 11.25 13.65
GGP 150117C00015000 C 01/17/15 15.0 10.25 12.65
GGP 150117C00016000 C 01/17/15 16.0 9.70 11.20
GGP 150117C00017000 C 01/17/15 17.0 8.85 9.90
GGP 150117C00018000 C 01/17/15 18.0 8.10 8.75
GGP 150117C00019000 C 01/17/15 19.0 7.15 7.75
GGP 150117C00020000 C 01/17/15 20.0 6.15 6.50
GGP 150117C00021000 C 01/17/15 21.0 5.15 5.75
GGP 150117C00022000 C 01/17/15 22.0 4.20 4.70
GGP 150117C00023000 C 01/17/15 23.0 3.25 3.70
GGP 150117C00024000 C 01/17/15 24.0 2.36 2.73
GGP 150117C00025000 C 01/17/15 25.0 1.47 1.80
GGP 150117C00026000 C 01/17/15 26.0 0.89 0.95
GGP 150117C00027000 C 01/17/15 27.0 0.39 0.46
GGP 150117C00028000 C 01/17/15 28.0 0.12 0.25
GGP 150117C00029000 C 01/17/15 29.0 0.02 0.23
GGP 150117C00030000 C 01/17/15 30.0 0.00 0.21
GGP 150117C00031000 C 01/17/15 31.0 0.00 0.19
GGP 150117C00032000 C 01/17/15 32.0 0.00 0.18
GGP 150117C00033000 C 01/17/15 33.0 0.00 0.18
GGP 150117C00034000 C 01/17/15 34.0 0.00 0.18
GGP 150117C00035000 C 01/17/15 35.0 0.00 0.18
GGP 150117C00036000 C 01/17/15 36.0 0.00 0.18
GGP 150117C00040000 C 01/17/15 40.0 0.00 0.18
GGP 150117P00005000 P 01/17/15 5.0 0.00 0.17
GGP 150117P00008000 P 01/17/15 8.0 0.00 0.17
GGP 150117P00010000 P 01/17/15 10.0 0.00 0.18
GGP 150117P00013000 P 01/17/15 13.0 0.00 0.18
GGP 150117P00014000 P 01/17/15 14.0 0.00 0.19
GGP 150117P00015000 P 01/17/15 15.0 0.00 0.20
GGP 150117P00016000 P 01/17/15 16.0 0.00 0.21
GGP 150117P00017000 P 01/17/15 17.0 0.00 0.21
GGP 150117P00018000 P 01/17/15 18.0 0.00 0.22
GGP 150117P00019000 P 01/17/15 19.0 0.00 0.25
GGP 150117P00020000 P 01/17/15 20.0 0.02 0.19
GGP 150117P00021000 P 01/17/15 21.0 0.06 0.17
GGP 150117P00022000 P 01/17/15 22.0 0.08 0.15
GGP 150117P00023000 P 01/17/15 23.0 0.10 0.25
GGP 150117P00024000 P 01/17/15 24.0 0.20 0.23
GGP 150117P00025000 P 01/17/15 25.0 0.30 0.36
GGP 150117P00026000 P 01/17/15 26.0 0.59 0.64
GGP 150117P00027000 P 01/17/15 27.0 1.09 1.18
GGP 150117P00028000 P 01/17/15 28.0 1.74 2.09
GGP 150117P00029000 P 01/17/15 29.0 2.62 3.05
GGP 150117P00030000 P 01/17/15 30.0 3.55 4.00
GGP 150117P00031000 P 01/17/15 31.0 4.55 5.00
GGP 150117P00032000 P 01/17/15 32.0 5.55 6.05
GGP 150117P00033000 P 01/17/15 33.0 6.55 7.05
GGP 150117P00034000 P 01/17/15 34.0 7.55 8.05
GGP 150117P00035000 P 01/17/15 35.0 8.50 9.10
GGP 150117P00036000 P 01/17/15 36.0 9.45 10.50
GGP 150117P00040000 P 01/17/15 40.0 12.70 14.85
GGP 150417C00013000 C 04/17/15 13.0 12.25 14.35
GGP 150417C00014000 C 04/17/15 14.0 10.85 14.00
GGP 150417C00015000 C 04/17/15 15.0 10.10 13.25
GGP 150417C00016000 C 04/17/15 16.0 9.45 11.45
GGP 150417C00017000 C 04/17/15 17.0 8.45 10.40
GGP 150417C00018000 C 04/17/15 18.0 7.45 9.40
GGP 150417C00019000 C 04/17/15 19.0 6.45 7.95
GGP 150417C00020000 C 04/17/15 20.0 5.45 7.25
GGP 150417C00021000 C 04/17/15 21.0 4.80 6.15
GGP 150417C00022000 C 04/17/15 22.0 4.00 4.95
GGP 150417C00023000 C 04/17/15 23.0 3.15 3.90
GGP 150417C00024000 C 04/17/15 24.0 2.45 3.05
GGP 150417C00025000 C 04/17/15 25.0 1.86 2.23
GGP 150417C00026000 C 04/17/15 26.0 1.18 1.59
GGP 150417C00027000 C 04/17/15 27.0 0.68 1.05
GGP 150417C00028000 C 04/17/15 28.0 0.36 0.75
GGP 150417C00029000 C 04/17/15 29.0 0.17 0.45
GGP 150417C00030000 C 04/17/15 30.0 0.00 0.35
GGP 150417C00031000 C 04/17/15 31.0 0.00 0.25
GGP 150417C00032000 C 04/17/15 32.0 0.00 0.25
GGP 150417C00033000 C 04/17/15 33.0 0.00 0.25
GGP 150417C00034000 C 04/17/15 34.0 0.00 0.24
GGP 150417C00035000 C 04/17/15 35.0 0.00 0.24
GGP 150417P00013000 P 04/17/15 13.0 0.00 0.25
GGP 150417P00014000 P 04/17/15 14.0 0.00 0.25
GGP 150417P00015000 P 04/17/15 15.0 0.00 0.25
GGP 150417P00016000 P 04/17/15 16.0 0.00 0.25
GGP 150417P00017000 P 04/17/15 17.0 0.00 0.25
GGP 150417P00018000 P 04/17/15 18.0 0.00 0.25
GGP 150417P00019000 P 04/17/15 19.0 0.01 0.26
GGP 150417P00020000 P 04/17/15 20.0 0.03 0.35
GGP 150417P00021000 P 04/17/15 21.0 0.10 0.36
GGP 150417P00022000 P 04/17/15 22.0 0.15 0.44
GGP 150417P00023000 P 04/17/15 23.0 0.27 0.58
GGP 150417P00024000 P 04/17/15 24.0 0.41 0.76
GGP 150417P00025000 P 04/17/15 25.0 0.70 1.05
GGP 150417P00026000 P 04/17/15 26.0 1.05 1.50
GGP 150417P00027000 P 04/17/15 27.0 1.52 2.02
GGP 150417P00028000 P 04/17/15 28.0 2.20 2.80
GGP 150417P00029000 P 04/17/15 29.0 2.90 3.65
GGP 150417P00030000 P 04/17/15 30.0 3.80 4.40
GGP 150417P00031000 P 04/17/15 31.0 4.35 5.55
GGP 150417P00032000 P 04/17/15 32.0 5.10 6.60
GGP 150417P00033000 P 04/17/15 33.0 6.00 7.50
GGP 150417P00034000 P 04/17/15 34.0 7.00 8.70
GGP 150417P00035000 P 04/17/15 35.0 8.30 9.65
GGP 150717C00018000 C 07/17/15 18.0 7.30 9.65
GGP 150717C00019000 C 07/17/15 19.0 6.20 8.70
GGP 150717C00020000 C 07/17/15 20.0 5.25 7.75
GGP 150717C00021000 C 07/17/15 21.0 4.50 6.45
GGP 150717C00022000 C 07/17/15 22.0 3.60 5.55
GGP 150717C00023000 C 07/17/15 23.0 2.80 4.70
GGP 150717C00024000 C 07/17/15 24.0 2.05 4.05
GGP 150717C00025000 C 07/17/15 25.0 1.72 2.86
GGP 150717C00026000 C 07/17/15 26.0 1.12 2.28
GGP 150717C00027000 C 07/17/15 27.0 0.63 1.80
GGP 150717C00028000 C 07/17/15 28.0 0.29 1.48
GGP 150717C00029000 C 07/17/15 29.0 0.04 1.24
GGP 150717C00030000 C 07/17/15 30.0 0.00 1.06
GGP 150717C00031000 C 07/17/15 31.0 0.01 0.74
GGP 150717C00032000 C 07/17/15 32.0 0.00 0.50
GGP 150717C00033000 C 07/17/15 33.0 0.00 0.50
GGP 150717C00034000 C 07/17/15 34.0 0.00 0.50
GGP 150717P00018000 P 07/17/15 18.0 0.00 0.50
GGP 150717P00019000 P 07/17/15 19.0 0.00 0.59
GGP 150717P00020000 P 07/17/15 20.0 0.00 0.91
GGP 150717P00021000 P 07/17/15 21.0 0.10 0.84
GGP 150717P00022000 P 07/17/15 22.0 0.25 0.99
GGP 150717P00023000 P 07/17/15 23.0 0.00 1.20
GGP 150717P00024000 P 07/17/15 24.0 0.70 1.42
GGP 150717P00025000 P 07/17/15 25.0 0.62 1.80
GGP 150717P00026000 P 07/17/15 26.0 1.06 2.23
GGP 150717P00027000 P 07/17/15 27.0 1.75 2.64
GGP 150717P00028000 P 07/17/15 28.0 2.05 3.55
GGP 150717P00029000 P 07/17/15 29.0 2.69 4.60
GGP 150717P00030000 P 07/17/15 30.0 3.50 5.50
GGP 150717P00031000 P 07/17/15 31.0 4.40 6.35
GGP 150717P00032000 P 07/17/15 32.0 5.10 7.60
GGP 150717P00033000 P 07/17/15 33.0 6.00 8.50
GGP 150717P00034000 P 07/17/15 34.0 7.00 9.30
GGP 160115C00013000 C 01/15/16 13.0 11.55 15.30
GGP 160115C00015000 C 01/15/16 15.0 10.10 13.80
GGP 160115C00018000 C 01/15/16 18.0 7.20 9.70
GGP 160115C00020000 C 01/15/16 20.0 5.40 7.70
GGP 160115C00022000 C 01/15/16 22.0 3.85 5.70
GGP 160115C00025000 C 01/15/16 25.0 2.05 3.30
GGP 160115C00027000 C 01/15/16 27.0 1.14 2.27
GGP 160115C00030000 C 01/15/16 30.0 0.22 1.41
GGP 160115C00032000 C 01/15/16 32.0 0.00 1.00
GGP 160115C00035000 C 01/15/16 35.0 0.00 0.20
GGP 160115C00037000 C 01/15/16 37.0 0.00 0.50
GGP 160115P00013000 P 01/15/16 13.0 0.10 0.73
GGP 160115P00015000 P 01/15/16 15.0 0.00 0.50
GGP 160115P00018000 P 01/15/16 18.0 0.00 0.60
GGP 160115P00020000 P 01/15/16 20.0 0.00 1.21
GGP 160115P00022000 P 01/15/16 22.0 0.38 1.57
GGP 160115P00025000 P 01/15/16 25.0 1.40 2.55
GGP 160115P00027000 P 01/15/16 27.0 2.05 4.05
GGP 160115P00030000 P 01/15/16 30.0 4.20 6.05
GGP 160115P00032000 P 01/15/16 32.0 5.65 8.00
GGP 160115P00035000 P 01/15/16 35.0 8.25 10.65
GGP 160115P00037000 P 01/15/16 37.0 10.10 12.55
GGP 170120C00013000 C 01/20/17 13.0 11.10 15.80
GGP 170120C00015000 C 01/20/17 15.0 9.10 13.80
GGP 170120C00018000 C 01/20/17 18.0 6.10 10.35
GGP 170120C00020000 C 01/20/17 20.0 4.25 9.00
GGP 170120C00022000 C 01/20/17 22.0 2.65 7.20
GGP 170120C00025000 C 01/20/17 25.0 1.00 5.40
GGP 170120C00027000 C 01/20/17 27.0 0.00 4.90
GGP 170120C00030000 C 01/20/17 30.0 0.00 4.90
GGP 170120C00032000 C 01/20/17 32.0 0.01 4.90
GGP 170120C00035000 C 01/20/17 35.0 0.00 1.00
GGP 170120P00013000 P 01/20/17 13.0 0.25 0.75
GGP 170120P00015000 P 01/20/17 15.0 0.00 4.90
GGP 170120P00018000 P 01/20/17 18.0 0.00 4.20
GGP 170120P00020000 P 01/20/17 20.0 0.00 4.90
GGP 170120P00022000 P 01/20/17 22.0 0.00 4.90
GGP 170120P00025000 P 01/20/17 25.0 2.20 4.35
GGP 170120P00027000 P 01/20/17 27.0 1.60 6.20
GGP 170120P00030000 P 01/20/17 30.0 3.60 8.20
GGP 170120P00032000 P 01/20/17 32.0 5.15 9.80
GGP 170120P00035000 P 01/20/17 35.0 9.00 11.20

OPRA data is delayed 15 minutes.