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 (2016-10-07)Premium Content

General Growth Properties Inc (GGP)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 161216C00017000 C 12/16/16 17.0 7.60 8.85
GGP 161216C00018000 C 12/16/16 18.0 6.90 7.80
GGP 161216C00019000 C 12/16/16 19.0 5.95 7.60
GGP 161216C00020000 C 12/16/16 20.0 4.85 6.35
GGP 161216C00021000 C 12/16/16 21.0 3.95 4.90
GGP 161216C00022000 C 12/16/16 22.0 2.46 3.85
GGP 161216C00023000 C 12/16/16 23.0 1.91 3.00
GGP 161216C00024000 C 12/16/16 24.0 1.00 2.65
GGP 161216C00025000 C 12/16/16 25.0 0.66 0.80
GGP 161216C00026000 C 12/16/16 26.0 0.16 0.30
GGP 161216C00027000 C 12/16/16 27.0 0.02 0.14
GGP 161216C00028000 C 12/16/16 28.0 0.00 0.11
GGP 161216C00029000 C 12/16/16 29.0 0.00 0.07
GGP 161216C00030000 C 12/16/16 30.0 0.00 0.13
GGP 161216C00031000 C 12/16/16 31.0 0.00 0.17
GGP 161216C00032000 C 12/16/16 32.0 0.00 0.17
GGP 161216C00033000 C 12/16/16 33.0 0.00 0.17
GGP 161216C00034000 C 12/16/16 34.0 0.00 0.17
GGP 161216C00035000 C 12/16/16 35.0 0.00 0.16
GGP 161216P00017000 P 12/16/16 17.0 0.00 0.15
GGP 161216P00018000 P 12/16/16 18.0 0.00 0.18
GGP 161216P00019000 P 12/16/16 19.0 0.00 0.18
GGP 161216P00020000 P 12/16/16 20.0 0.00 0.18
GGP 161216P00021000 P 12/16/16 21.0 0.01 0.13
GGP 161216P00022000 P 12/16/16 22.0 0.03 0.16
GGP 161216P00023000 P 12/16/16 23.0 0.06 0.21
GGP 161216P00024000 P 12/16/16 24.0 0.11 0.21
GGP 161216P00025000 P 12/16/16 25.0 0.35 0.44
GGP 161216P00026000 P 12/16/16 26.0 0.89 1.05
GGP 161216P00027000 P 12/16/16 27.0 1.59 2.45
GGP 161216P00028000 P 12/16/16 28.0 2.68 3.55
GGP 161216P00029000 P 12/16/16 29.0 3.65 4.85
GGP 161216P00030000 P 12/16/16 30.0 4.65 6.15
GGP 161216P00031000 P 12/16/16 31.0 5.65 7.10
GGP 161216P00032000 P 12/16/16 32.0 6.50 8.30
GGP 161216P00033000 P 12/16/16 33.0 7.40 10.10
GGP 161216P00034000 P 12/16/16 34.0 7.90 10.10
GGP 161216P00035000 P 12/16/16 35.0 9.60 10.55
GGP 170120C00013000 C 01/20/17 13.0 11.95 13.00
GGP 170120C00014000 C 01/20/17 14.0 11.00 12.45
GGP 170120C00015000 C 01/20/17 15.0 9.85 11.60
GGP 170120C00016000 C 01/20/17 16.0 8.95 10.45
GGP 170120C00017000 C 01/20/17 17.0 7.90 9.70
GGP 170120C00018000 C 01/20/17 18.0 7.00 9.40
GGP 170120C00019000 C 01/20/17 19.0 5.95 7.05
GGP 170120C00020000 C 01/20/17 20.0 5.00 6.25
GGP 170120C00021000 C 01/20/17 21.0 3.90 4.90
GGP 170120C00022000 C 01/20/17 22.0 2.97 3.85
GGP 170120C00023000 C 01/20/17 23.0 2.06 2.86
GGP 170120C00024000 C 01/20/17 24.0 1.71 1.86
GGP 170120C00025000 C 01/20/17 25.0 1.03 1.11
GGP 170120C00026000 C 01/20/17 26.0 0.53 0.63
GGP 170120C00027000 C 01/20/17 27.0 0.23 0.31
GGP 170120C00028000 C 01/20/17 28.0 0.08 0.18
GGP 170120C00029000 C 01/20/17 29.0 0.03 0.11
GGP 170120C00030000 C 01/20/17 30.0 0.01 0.08
GGP 170120C00031000 C 01/20/17 31.0 0.02 0.07
GGP 170120C00032000 C 01/20/17 32.0 0.01 0.07
GGP 170120C00033000 C 01/20/17 33.0 0.00 0.07
GGP 170120C00034000 C 01/20/17 34.0 0.00 0.07
GGP 170120C00035000 C 01/20/17 35.0 0.00 0.13
GGP 170120C00036000 C 01/20/17 36.0 0.00 0.16
GGP 170120C00037000 C 01/20/17 37.0 0.00 0.17
GGP 170120C00038000 C 01/20/17 38.0 0.00 0.13
GGP 170120C00039000 C 01/20/17 39.0 0.00 0.13
GGP 170120C00040000 C 01/20/17 40.0 0.00 0.13
GGP 170120C00041000 C 01/20/17 41.0 0.00 0.14
GGP 170120C00042000 C 01/20/17 42.0 0.00 0.13
GGP 170120C00043000 C 01/20/17 43.0 0.00 0.12
GGP 170120C00044000 C 01/20/17 44.0 0.00 0.16
GGP 170120C00045000 C 01/20/17 45.0 0.00 0.16
GGP 170120C00046000 C 01/20/17 46.0 0.00 0.12
GGP 170120C00047000 C 01/20/17 47.0 0.00 0.12
GGP 170120C00048000 C 01/20/17 48.0 0.00 0.16
GGP 170120P00013000 P 01/20/17 13.0 0.00 0.04
GGP 170120P00014000 P 01/20/17 14.0 0.00 0.03
GGP 170120P00015000 P 01/20/17 15.0 0.01 0.04
GGP 170120P00016000 P 01/20/17 16.0 0.01 0.05
GGP 170120P00017000 P 01/20/17 17.0 0.02 0.10
GGP 170120P00018000 P 01/20/17 18.0 0.04 0.08
GGP 170120P00019000 P 01/20/17 19.0 0.04 0.14
GGP 170120P00020000 P 01/20/17 20.0 0.03 0.14
GGP 170120P00021000 P 01/20/17 21.0 0.12 0.19
GGP 170120P00022000 P 01/20/17 22.0 0.18 0.26
GGP 170120P00023000 P 01/20/17 23.0 0.26 0.32
GGP 170120P00024000 P 01/20/17 24.0 0.43 0.51
GGP 170120P00025000 P 01/20/17 25.0 0.74 0.83
GGP 170120P00026000 P 01/20/17 26.0 1.24 1.34
GGP 170120P00027000 P 01/20/17 27.0 1.94 2.10
GGP 170120P00028000 P 01/20/17 28.0 2.75 3.35
GGP 170120P00029000 P 01/20/17 29.0 3.65 4.30
GGP 170120P00030000 P 01/20/17 30.0 4.50 5.60
GGP 170120P00031000 P 01/20/17 31.0 5.10 6.25
GGP 170120P00032000 P 01/20/17 32.0 5.65 7.30
GGP 170120P00033000 P 01/20/17 33.0 7.60 8.45
GGP 170120P00034000 P 01/20/17 34.0 8.50 9.35
GGP 170120P00035000 P 01/20/17 35.0 9.45 10.60
GGP 170120P00036000 P 01/20/17 36.0 10.40 12.15
GGP 170120P00037000 P 01/20/17 37.0 11.40 13.85
GGP 170120P00038000 P 01/20/17 38.0 12.40 14.10
GGP 170120P00039000 P 01/20/17 39.0 12.10 15.05
GGP 170120P00040000 P 01/20/17 40.0 13.00 16.05
GGP 170120P00041000 P 01/20/17 41.0 14.00 16.90
GGP 170120P00042000 P 01/20/17 42.0 15.85 17.85
GGP 170120P00043000 P 01/20/17 43.0 17.10 19.15
GGP 170120P00044000 P 01/20/17 44.0 18.10 20.10
GGP 170120P00045000 P 01/20/17 45.0 19.60 21.35
GGP 170120P00046000 P 01/20/17 46.0 20.45 21.55
GGP 170120P00047000 P 01/20/17 47.0 21.60 23.35
GGP 170120P00048000 P 01/20/17 48.0 22.60 23.60
GGP 170421C00015000 C 04/21/17 15.0 9.90 11.10
GGP 170421C00016000 C 04/21/17 16.0 8.90 10.05
GGP 170421C00017000 C 04/21/17 17.0 7.95 9.55
GGP 170421C00018000 C 04/21/17 18.0 6.95 7.95
GGP 170421C00019000 C 04/21/17 19.0 6.00 7.00
GGP 170421C00020000 C 04/21/17 20.0 5.05 6.15
GGP 170421C00021000 C 04/21/17 21.0 4.20 5.20
GGP 170421C00022000 C 04/21/17 22.0 3.45 4.40
GGP 170421C00023000 C 04/21/17 23.0 3.00 3.30
GGP 170421C00024000 C 04/21/17 24.0 2.36 2.47
GGP 170421C00025000 C 04/21/17 25.0 1.71 1.85
GGP 170421C00026000 C 04/21/17 26.0 1.24 1.35
GGP 170421C00027000 C 04/21/17 27.0 0.79 0.96
GGP 170421C00028000 C 04/21/17 28.0 0.50 0.68
GGP 170421C00029000 C 04/21/17 29.0 0.29 0.43
GGP 170421C00030000 C 04/21/17 30.0 0.15 0.31
GGP 170421C00031000 C 04/21/17 31.0 0.10 0.22
GGP 170421C00032000 C 04/21/17 32.0 0.05 0.16
GGP 170421C00033000 C 04/21/17 33.0 0.04 0.15
GGP 170421C00034000 C 04/21/17 34.0 0.02 0.12
GGP 170421C00035000 C 04/21/17 35.0 0.01 0.12
GGP 170421C00036000 C 04/21/17 36.0 0.01 0.09
GGP 170421C00037000 C 04/21/17 37.0 0.00 0.09
GGP 170421C00038000 C 04/21/17 38.0 0.00 0.09
GGP 170421C00039000 C 04/21/17 39.0 0.00 0.11
GGP 170421P00015000 P 04/21/17 15.0 0.11 0.25
GGP 170421P00016000 P 04/21/17 16.0 0.16 0.29
GGP 170421P00017000 P 04/21/17 17.0 0.07 0.32
GGP 170421P00018000 P 04/21/17 18.0 0.24 0.37
GGP 170421P00019000 P 04/21/17 19.0 0.24 0.45
GGP 170421P00020000 P 04/21/17 20.0 0.40 0.54
GGP 170421P00021000 P 04/21/17 21.0 0.52 0.58
GGP 170421P00022000 P 04/21/17 22.0 0.63 0.74
GGP 170421P00023000 P 04/21/17 23.0 0.86 0.97
GGP 170421P00024000 P 04/21/17 24.0 1.17 1.27
GGP 170421P00025000 P 04/21/17 25.0 1.50 1.67
GGP 170421P00026000 P 04/21/17 26.0 2.02 2.16
GGP 170421P00027000 P 04/21/17 27.0 2.62 3.05
GGP 170421P00028000 P 04/21/17 28.0 3.20 3.95
GGP 170421P00029000 P 04/21/17 29.0 4.00 4.75
GGP 170421P00030000 P 04/21/17 30.0 4.90 5.70
GGP 170421P00031000 P 04/21/17 31.0 5.85 6.65
GGP 170421P00032000 P 04/21/17 32.0 6.80 7.60
GGP 170421P00033000 P 04/21/17 33.0 7.75 8.85
GGP 170421P00034000 P 04/21/17 34.0 8.75 9.70
GGP 170421P00035000 P 04/21/17 35.0 9.75 11.10
GGP 170421P00036000 P 04/21/17 36.0 10.70 11.70
GGP 170421P00037000 P 04/21/17 37.0 11.70 13.10
GGP 170421P00038000 P 04/21/17 38.0 12.25 14.20
GGP 170421P00039000 P 04/21/17 39.0 13.70 14.65
GGP 170721C00016000 C 07/21/17 16.0 9.00 10.40
GGP 170721C00017000 C 07/21/17 17.0 8.00 9.70
GGP 170721C00018000 C 07/21/17 18.0 7.05 8.45
GGP 170721C00019000 C 07/21/17 19.0 6.20 7.55
GGP 170721C00020000 C 07/21/17 20.0 5.35 6.85
GGP 170721C00021000 C 07/21/17 21.0 4.50 5.65
GGP 170721C00022000 C 07/21/17 22.0 3.90 4.55
GGP 170721C00023000 C 07/21/17 23.0 3.10 3.85
GGP 170721C00024000 C 07/21/17 24.0 2.48 3.10
GGP 170721C00025000 C 07/21/17 25.0 1.88 2.54
GGP 170721C00026000 C 07/21/17 26.0 1.41 2.03
GGP 170721C00027000 C 07/21/17 27.0 1.05 1.54
GGP 170721C00028000 C 07/21/17 28.0 0.75 1.11
GGP 170721C00029000 C 07/21/17 29.0 0.52 0.81
GGP 170721C00030000 C 07/21/17 30.0 0.36 0.67
GGP 170721C00031000 C 07/21/17 31.0 0.24 0.46
GGP 170721C00032000 C 07/21/17 32.0 0.18 0.38
GGP 170721C00033000 C 07/21/17 33.0 0.12 0.29
GGP 170721C00034000 C 07/21/17 34.0 0.09 0.30
GGP 170721P00016000 P 07/21/17 16.0 0.43 0.72
GGP 170721P00017000 P 07/21/17 17.0 0.51 0.66
GGP 170721P00018000 P 07/21/17 18.0 0.59 0.71
GGP 170721P00019000 P 07/21/17 19.0 0.70 0.89
GGP 170721P00020000 P 07/21/17 20.0 0.83 0.95
GGP 170721P00021000 P 07/21/17 21.0 0.97 1.15
GGP 170721P00022000 P 07/21/17 22.0 1.13 1.39
GGP 170721P00023000 P 07/21/17 23.0 1.41 1.69
GGP 170721P00024000 P 07/21/17 24.0 1.78 1.97
GGP 170721P00025000 P 07/21/17 25.0 2.20 2.48
GGP 170721P00026000 P 07/21/17 26.0 2.56 2.98
GGP 170721P00027000 P 07/21/17 27.0 3.15 3.55
GGP 170721P00028000 P 07/21/17 28.0 3.85 4.20
GGP 170721P00029000 P 07/21/17 29.0 4.60 5.25
GGP 170721P00030000 P 07/21/17 30.0 5.20 6.15
GGP 170721P00031000 P 07/21/17 31.0 6.05 7.30
GGP 170721P00032000 P 07/21/17 32.0 7.00 8.15
GGP 170721P00033000 P 07/21/17 33.0 7.90 9.65
GGP 170721P00034000 P 07/21/17 34.0 8.85 10.40
GGP 180119C00013000 C 01/19/18 13.0 12.00 14.00
GGP 180119C00015000 C 01/19/18 15.0 10.10 13.20
GGP 180119C00018000 C 01/19/18 18.0 7.40 10.60
GGP 180119C00020000 C 01/19/18 20.0 5.80 8.80
GGP 180119C00022000 C 01/19/18 22.0 4.35 5.90
GGP 180119C00025000 C 01/19/18 25.0 2.10 3.85
GGP 180119C00027000 C 01/19/18 27.0 1.74 3.05
GGP 180119C00030000 C 01/19/18 30.0 0.88 1.86
GGP 180119C00032000 C 01/19/18 32.0 0.45 1.30
GGP 180119C00035000 C 01/19/18 35.0 0.21 0.74
GGP 180119C00037000 C 01/19/18 37.0 0.11 0.49
GGP 180119C00040000 C 01/19/18 40.0 0.04 0.37
GGP 180119C00042000 C 01/19/18 42.0 0.01 0.21
GGP 180119C00045000 C 01/19/18 45.0 0.00 0.18
GGP 180119C00047000 C 01/19/18 47.0 0.00 0.17
GGP 180119P00013000 P 01/19/18 13.0 0.88 0.91
GGP 180119P00015000 P 01/19/18 15.0 1.05 1.08
GGP 180119P00018000 P 01/19/18 18.0 1.27 1.80
GGP 180119P00020000 P 01/19/18 20.0 1.70 2.00
GGP 180119P00022000 P 01/19/18 22.0 2.20 2.92
GGP 180119P00025000 P 01/19/18 25.0 3.20 4.05
GGP 180119P00027000 P 01/19/18 27.0 4.25 4.95
GGP 180119P00030000 P 01/19/18 30.0 6.10 7.10
GGP 180119P00032000 P 01/19/18 32.0 7.70 8.70
GGP 180119P00035000 P 01/19/18 35.0 10.05 11.40
GGP 180119P00037000 P 01/19/18 37.0 11.95 14.80
GGP 180119P00040000 P 01/19/18 40.0 14.60 17.80
GGP 180119P00042000 P 01/19/18 42.0 16.15 19.80
GGP 180119P00045000 P 01/19/18 45.0 19.25 22.60
GGP 180119P00047000 P 01/19/18 47.0 21.75 23.80
GGP 190118C00015000 C 01/18/19 15.0 10.15 12.10
GGP 190118C00018000 C 01/18/19 18.0 7.55 10.80
GGP 190118C00020000 C 01/18/19 20.0 6.10 9.30
GGP 190118C00023000 C 01/18/19 23.0 4.25 6.50
GGP 190118C00025000 C 01/18/19 25.0 2.80 5.50
GGP 190118C00027000 C 01/18/19 27.0 2.41 4.25
GGP 190118C00030000 C 01/18/19 30.0 1.47 2.89
GGP 190118C00032000 C 01/18/19 32.0 0.00 3.55
GGP 190118C00035000 C 01/18/19 35.0 0.58 1.62
GGP 190118C00037000 C 01/18/19 37.0 0.39 1.30
GGP 190118C00040000 C 01/18/19 40.0 0.00 0.89
GGP 190118P00015000 P 01/18/19 15.0 1.60 1.90
GGP 190118P00018000 P 01/18/19 18.0 2.00 2.72
GGP 190118P00020000 P 01/18/19 20.0 2.48 3.70
GGP 190118P00023000 P 01/18/19 23.0 3.55 5.10
GGP 190118P00025000 P 01/18/19 25.0 4.45 5.40
GGP 190118P00027000 P 01/18/19 27.0 5.50 6.95
GGP 190118P00030000 P 01/18/19 30.0 7.40 8.30
GGP 190118P00032000 P 01/18/19 32.0 8.85 11.30
GGP 190118P00035000 P 01/18/19 35.0 11.20 13.80
GGP 190118P00037000 P 01/18/19 37.0 12.60 15.60
GGP 190118P00040000 P 01/18/19 40.0 15.20 17.05

OPRA data is delayed 15 minutes.