Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ggp Inc (GGP)
As of Jan 12 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 180119C00011000 C Jan 19, 2018 11.0 10.05 14.30
GGP 180119C00012000 C Jan 19, 2018 12.0 9.05 13.30
GGP 180119C00012740 C Jan 19, 2018 12.7 8.30 12.55
GGP 180119C00013000 C Jan 19, 2018 13.0 8.05 12.30
GGP 180119C00014000 C Jan 19, 2018 14.0 7.05 11.30
GGP 180119C00014740 C Jan 19, 2018 14.7 6.35 10.55
GGP 180119C00015000 C Jan 19, 2018 15.0 6.05 10.30
GGP 180119C00016000 C Jan 19, 2018 16.0 5.05 9.30
GGP 180119C00017000 C Jan 19, 2018 17.0 4.05 8.30
GGP 180119C00017740 C Jan 19, 2018 17.7 3.30 7.55
GGP 180119C00018000 C Jan 19, 2018 18.0 3.05 7.30
GGP 180119C00019000 C Jan 19, 2018 19.0 2.51 5.75
GGP 180119C00019740 C Jan 19, 2018 19.7 1.35 5.55
GGP 180119C00020000 C Jan 19, 2018 20.0 3.15 3.35
GGP 180119C00021000 C Jan 19, 2018 21.0 0.59 3.25
GGP 180119C00021740 C Jan 19, 2018 21.7 1.45 1.70
GGP 180119C00022000 C Jan 19, 2018 22.0 1.20 1.45
GGP 180119C00023000 C Jan 19, 2018 23.0 0.37 0.60
GGP 180119C00024000 C Jan 19, 2018 24.0 0.06 0.23
GGP 180119C00024740 C Jan 19, 2018 24.7 0.02 0.11
GGP 180119C00025000 C Jan 19, 2018 25.0 0.02 0.13
GGP 180119C00026000 C Jan 19, 2018 26.0 0.00 2.13
GGP 180119C00026740 C Jan 19, 2018 26.7 0.00 0.07
GGP 180119C00027000 C Jan 19, 2018 27.0 0.00 2.13
GGP 180119C00028000 C Jan 19, 2018 28.0 0.00 0.07
GGP 180119C00029740 C Jan 19, 2018 29.7 0.00 0.05
GGP 180119C00031740 C Jan 19, 2018 31.7 0.00 0.15
GGP 180119C00034740 C Jan 19, 2018 34.7 0.00 2.13
GGP 180119C00036740 C Jan 19, 2018 36.7 0.00 2.13
GGP 180119C00039740 C Jan 19, 2018 39.7 0.00 2.13
GGP 180119C00041740 C Jan 19, 2018 41.7 0.00 2.13
GGP 180119C00044740 C Jan 19, 2018 44.7 0.00 2.12
GGP 180119C00046740 C Jan 19, 2018 46.7 0.00 2.13
GGP 180119P00011000 P Jan 19, 2018 11.0 0.00 0.05
GGP 180119P00012000 P Jan 19, 2018 12.0 0.00 0.04
GGP 180119P00012740 P Jan 19, 2018 12.7 0.00 0.01
GGP 180119P00013000 P Jan 19, 2018 13.0 0.00 0.04
GGP 180119P00014000 P Jan 19, 2018 14.0 0.00 1.76
GGP 180119P00014740 P Jan 19, 2018 14.7 0.00 0.01
GGP 180119P00015000 P Jan 19, 2018 15.0 0.00 0.80
GGP 180119P00016000 P Jan 19, 2018 16.0 0.00 0.03
GGP 180119P00017000 P Jan 19, 2018 17.0 0.00 0.10
GGP 180119P00017740 P Jan 19, 2018 17.7 0.00 0.10
GGP 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
GGP 180119P00019000 P Jan 19, 2018 19.0 0.00 0.10
GGP 180119P00019740 P Jan 19, 2018 19.7 0.00 0.05
GGP 180119P00020000 P Jan 19, 2018 20.0 0.00 0.12
GGP 180119P00021000 P Jan 19, 2018 21.0 0.00 0.40
GGP 180119P00021740 P Jan 19, 2018 21.7 0.00 0.15
GGP 180119P00022000 P Jan 19, 2018 22.0 0.03 0.25
GGP 180119P00023000 P Jan 19, 2018 23.0 0.23 0.46
GGP 180119P00024000 P Jan 19, 2018 24.0 0.11 1.33
GGP 180119P00024740 P Jan 19, 2018 24.7 1.31 1.76
GGP 180119P00025000 P Jan 19, 2018 25.0 0.53 2.90
GGP 180119P00026000 P Jan 19, 2018 26.0 1.00 3.65
GGP 180119P00026740 P Jan 19, 2018 26.7 1.47 5.70
GGP 180119P00027000 P Jan 19, 2018 27.0 1.96 5.65
GGP 180119P00028000 P Jan 19, 2018 28.0 2.73 6.95
GGP 180119P00029740 P Jan 19, 2018 29.7 4.45 8.70
GGP 180119P00031740 P Jan 19, 2018 31.7 6.45 10.70
GGP 180119P00034740 P Jan 19, 2018 34.7 9.45 13.70
GGP 180119P00036740 P Jan 19, 2018 36.7 11.45 15.70
GGP 180119P00039740 P Jan 19, 2018 39.7 14.45 18.70
GGP 180119P00041740 P Jan 19, 2018 41.7 16.45 20.70
GGP 180119P00044740 P Jan 19, 2018 44.7 19.45 23.70
GGP 180119P00046740 P Jan 19, 2018 46.7 21.45 25.70
GGP 180216C00011000 C Feb 16, 2018 11.0 10.10 14.35
GGP 180216C00012000 C Feb 16, 2018 12.0 9.10 13.35
GGP 180216C00013000 C Feb 16, 2018 13.0 8.10 12.35
GGP 180216C00014000 C Feb 16, 2018 14.0 7.10 11.35
GGP 180216C00015000 C Feb 16, 2018 15.0 6.10 10.35
GGP 180216C00016000 C Feb 16, 2018 16.0 5.10 9.35
GGP 180216C00017000 C Feb 16, 2018 17.0 4.10 8.35
GGP 180216C00018000 C Feb 16, 2018 18.0 3.10 7.40
GGP 180216C00019000 C Feb 16, 2018 19.0 2.00 6.40
GGP 180216C00020000 C Feb 16, 2018 20.0 3.20 3.60
GGP 180216C00021000 C Feb 16, 2018 21.0 2.25 2.68
GGP 180216C00022000 C Feb 16, 2018 22.0 1.35 1.86
GGP 180216C00023000 C Feb 16, 2018 23.0 0.64 1.11
GGP 180216C00024000 C Feb 16, 2018 24.0 0.21 0.40
GGP 180216C00025000 C Feb 16, 2018 25.0 0.10 0.35
GGP 180216C00026000 C Feb 16, 2018 26.0 0.00 0.25
GGP 180216C00027000 C Feb 16, 2018 27.0 0.00 2.18
GGP 180216C00028000 C Feb 16, 2018 28.0 0.00 2.17
GGP 180216C00029000 C Feb 16, 2018 29.0 0.00 2.16
GGP 180216C00030000 C Feb 16, 2018 30.0 0.00 2.16
GGP 180216C00031000 C Feb 16, 2018 31.0 0.00 2.15
GGP 180216C00032000 C Feb 16, 2018 32.0 0.00 2.14
GGP 180216P00011000 P Feb 16, 2018 11.0 0.00 2.22
GGP 180216P00012000 P Feb 16, 2018 12.0 0.00 2.13
GGP 180216P00013000 P Feb 16, 2018 13.0 0.00 2.41
GGP 180216P00014000 P Feb 16, 2018 14.0 0.00 2.42
GGP 180216P00015000 P Feb 16, 2018 15.0 0.00 0.14
GGP 180216P00016000 P Feb 16, 2018 16.0 0.00 2.14
GGP 180216P00017000 P Feb 16, 2018 17.0 0.00 2.15
GGP 180216P00018000 P Feb 16, 2018 18.0 0.00 2.16
GGP 180216P00019000 P Feb 16, 2018 19.0 0.01 0.22
GGP 180216P00020000 P Feb 16, 2018 20.0 0.03 0.29
GGP 180216P00021000 P Feb 16, 2018 21.0 0.08 0.40
GGP 180216P00022000 P Feb 16, 2018 22.0 0.10 0.30
GGP 180216P00023000 P Feb 16, 2018 23.0 0.50 0.85
GGP 180216P00024000 P Feb 16, 2018 24.0 0.64 1.25
GGP 180216P00025000 P Feb 16, 2018 25.0 1.35 2.51
GGP 180216P00026000 P Feb 16, 2018 26.0 0.80 4.65
GGP 180216P00027000 P Feb 16, 2018 27.0 1.74 6.00
GGP 180216P00028000 P Feb 16, 2018 28.0 2.73 7.00
GGP 180216P00029000 P Feb 16, 2018 29.0 3.75 7.95
GGP 180216P00030000 P Feb 16, 2018 30.0 4.75 8.95
GGP 180216P00031000 P Feb 16, 2018 31.0 5.75 9.95
GGP 180216P00032000 P Feb 16, 2018 32.0 6.95 11.20
GGP 180420C00011000 C Apr 20, 2018 11.0 10.00 14.40
GGP 180420C00012000 C Apr 20, 2018 12.0 9.00 13.40
GGP 180420C00013000 C Apr 20, 2018 13.0 8.00 12.40
GGP 180420C00014000 C Apr 20, 2018 14.0 7.00 11.40
GGP 180420C00015000 C Apr 20, 2018 15.0 6.00 10.40
GGP 180420C00016000 C Apr 20, 2018 16.0 5.00 9.40
GGP 180420C00017000 C Apr 20, 2018 17.0 4.00 8.40
GGP 180420C00018000 C Apr 20, 2018 18.0 3.00 7.40
GGP 180420C00019000 C Apr 20, 2018 19.0 2.29 6.45
GGP 180420C00020000 C Apr 20, 2018 20.0 3.30 3.80
GGP 180420C00021000 C Apr 20, 2018 21.0 1.97 3.15
GGP 180420C00022000 C Apr 20, 2018 22.0 1.35 2.33
GGP 180420C00023000 C Apr 20, 2018 23.0 0.95 1.64
GGP 180420C00024000 C Apr 20, 2018 24.0 0.37 1.08
GGP 180420C00025000 C Apr 20, 2018 25.0 0.03 0.77
GGP 180420C00026000 C Apr 20, 2018 26.0 0.00 0.51
GGP 180420C00027000 C Apr 20, 2018 27.0 0.00 0.59
GGP 180420C00028000 C Apr 20, 2018 28.0 0.00 0.54
GGP 180420C00029000 C Apr 20, 2018 29.0 0.00 2.18
GGP 180420C00030000 C Apr 20, 2018 30.0 0.00 2.16
GGP 180420C00031000 C Apr 20, 2018 31.0 0.00 2.15
GGP 180420P00011000 P Apr 20, 2018 11.0 0.00 2.13
GGP 180420P00012000 P Apr 20, 2018 12.0 0.00 2.13
GGP 180420P00013000 P Apr 20, 2018 13.0 0.00 2.13
GGP 180420P00014000 P Apr 20, 2018 14.0 0.00 2.13
GGP 180420P00015000 P Apr 20, 2018 15.0 0.00 0.19
GGP 180420P00016000 P Apr 20, 2018 16.0 0.00 0.21
GGP 180420P00017000 P Apr 20, 2018 17.0 0.00 0.40
GGP 180420P00018000 P Apr 20, 2018 18.0 0.00 2.21
GGP 180420P00019000 P Apr 20, 2018 19.0 0.07 0.18
GGP 180420P00020000 P Apr 20, 2018 20.0 0.00 0.51
GGP 180420P00021000 P Apr 20, 2018 21.0 0.27 0.70
GGP 180420P00022000 P Apr 20, 2018 22.0 0.14 1.08
GGP 180420P00023000 P Apr 20, 2018 23.0 0.67 1.43
GGP 180420P00024000 P Apr 20, 2018 24.0 1.01 2.06
GGP 180420P00025000 P Apr 20, 2018 25.0 1.65 2.75
GGP 180420P00026000 P Apr 20, 2018 26.0 2.45 3.70
GGP 180420P00027000 P Apr 20, 2018 27.0 1.90 6.40
GGP 180420P00028000 P Apr 20, 2018 28.0 2.90 7.10
GGP 180420P00029000 P Apr 20, 2018 29.0 3.90 8.30
GGP 180420P00030000 P Apr 20, 2018 30.0 4.80 9.30
GGP 180420P00031000 P Apr 20, 2018 31.0 5.90 10.40
GGP 180720C00016000 C Jul 20, 2018 16.0 5.00 9.40
GGP 180720C00017000 C Jul 20, 2018 17.0 4.00 8.40
GGP 180720C00018000 C Jul 20, 2018 18.0 3.10 7.40
GGP 180720C00019000 C Jul 20, 2018 19.0 2.10 6.60
GGP 180720C00020000 C Jul 20, 2018 20.0 2.95 3.90
GGP 180720C00021000 C Jul 20, 2018 21.0 2.18 3.10
GGP 180720C00022000 C Jul 20, 2018 22.0 1.52 2.40
GGP 180720C00023000 C Jul 20, 2018 23.0 0.98 1.80
GGP 180720C00024000 C Jul 20, 2018 24.0 0.57 1.32
GGP 180720C00025000 C Jul 20, 2018 25.0 0.33 1.08
GGP 180720C00026000 C Jul 20, 2018 26.0 0.15 0.72
GGP 180720C00027000 C Jul 20, 2018 27.0 0.01 0.55
GGP 180720C00028000 C Jul 20, 2018 28.0 0.00 0.75
GGP 180720C00029000 C Jul 20, 2018 29.0 0.00 2.24
GGP 180720C00030000 C Jul 20, 2018 30.0 0.00 2.19
GGP 180720C00031000 C Jul 20, 2018 31.0 0.00 2.16
GGP 180720C00032000 C Jul 20, 2018 32.0 0.00 2.14
GGP 180720P00016000 P Jul 20, 2018 16.0 0.00 2.13
GGP 180720P00017000 P Jul 20, 2018 17.0 0.00 2.64
GGP 180720P00018000 P Jul 20, 2018 18.0 0.00 2.22
GGP 180720P00019000 P Jul 20, 2018 19.0 0.00 0.43
GGP 180720P00020000 P Jul 20, 2018 20.0 0.18 0.73
GGP 180720P00021000 P Jul 20, 2018 21.0 0.39 0.97
GGP 180720P00022000 P Jul 20, 2018 22.0 0.59 1.30
GGP 180720P00023000 P Jul 20, 2018 23.0 1.11 1.75
GGP 180720P00024000 P Jul 20, 2018 24.0 1.47 2.32
GGP 180720P00025000 P Jul 20, 2018 25.0 2.10 3.00
GGP 180720P00026000 P Jul 20, 2018 26.0 2.83 3.75
GGP 180720P00027000 P Jul 20, 2018 27.0 3.65 4.60
GGP 180720P00028000 P Jul 20, 2018 28.0 3.10 7.40
GGP 180720P00029000 P Jul 20, 2018 29.0 4.10 8.40
GGP 180720P00030000 P Jul 20, 2018 30.0 4.90 9.20
GGP 180720P00031000 P Jul 20, 2018 31.0 5.90 10.20
GGP 180720P00032000 P Jul 20, 2018 32.0 6.90 11.20
GGP 190118C00013000 C Jan 18, 2019 13.0 7.90 12.45
GGP 190118C00014740 C Jan 18, 2019 14.7 6.15 10.75
GGP 190118C00017740 C Jan 18, 2019 17.7 3.30 7.85
GGP 190118C00019740 C Jan 18, 2019 19.7 3.25 4.45
GGP 190118C00022740 C Jan 18, 2019 22.7 1.19 2.33
GGP 190118C00024740 C Jan 18, 2019 24.7 0.52 1.04
GGP 190118C00026740 C Jan 18, 2019 26.7 0.19 0.59
GGP 190118C00029740 C Jan 18, 2019 29.7 0.00 0.60
GGP 190118C00031740 C Jan 18, 2019 31.7 0.00 4.75
GGP 190118C00034740 C Jan 18, 2019 34.7 0.00 4.75
GGP 190118C00036740 C Jan 18, 2019 36.7 0.00 4.75
GGP 190118C00039740 C Jan 18, 2019 39.7 0.00 4.75
GGP 190118P00013000 P Jan 18, 2019 13.0 0.05 0.15
GGP 190118P00014740 P Jan 18, 2019 14.7 0.06 0.30
GGP 190118P00017740 P Jan 18, 2019 17.7 0.19 0.50
GGP 190118P00019740 P Jan 18, 2019 19.7 0.45 0.84
GGP 190118P00022740 P Jan 18, 2019 22.7 1.25 1.79
GGP 190118P00024740 P Jan 18, 2019 24.7 2.17 3.30
GGP 190118P00026740 P Jan 18, 2019 26.7 3.70 4.95
GGP 190118P00029740 P Jan 18, 2019 29.7 5.30 9.40
GGP 190118P00031740 P Jan 18, 2019 31.7 7.10 11.20
GGP 190118P00034740 P Jan 18, 2019 34.7 10.10 14.20
GGP 190118P00036740 P Jan 18, 2019 36.7 12.10 16.20
GGP 190118P00039740 P Jan 18, 2019 39.7 14.90 19.00
GGP 200117C00008000 C Jan 17, 2020 8.0 12.70 17.40
GGP 200117C00010000 C Jan 17, 2020 10.0 10.90 15.40
GGP 200117C00013000 C Jan 17, 2020 13.0 7.90 12.40
GGP 200117C00015000 C Jan 17, 2020 15.0 6.00 10.40
GGP 200117C00018000 C Jan 17, 2020 18.0 3.30 7.60
GGP 200117C00020000 C Jan 17, 2020 20.0 2.50 5.80
GGP 200117C00022000 C Jan 17, 2020 22.0 0.70 4.90
GGP 200117C00025000 C Jan 17, 2020 25.0 0.00 4.90
GGP 200117C00027000 C Jan 17, 2020 27.0 0.00 4.90
GGP 200117C00030000 C Jan 17, 2020 30.0 0.00 4.90
GGP 200117C00032000 C Jan 17, 2020 32.0 0.00 4.90
GGP 200117C00035000 C Jan 17, 2020 35.0 0.00 4.50
GGP 200117P00008000 P Jan 17, 2020 8.0 0.00 1.20
GGP 200117P00010000 P Jan 17, 2020 10.0 0.00 3.20
GGP 200117P00013000 P Jan 17, 2020 13.0 0.15 0.99
GGP 200117P00015000 P Jan 17, 2020 15.0 0.00 4.75
GGP 200117P00018000 P Jan 17, 2020 18.0 0.00 2.00
GGP 200117P00020000 P Jan 17, 2020 20.0 0.05 1.25
GGP 200117P00022000 P Jan 17, 2020 22.0 1.50 3.00
GGP 200117P00025000 P Jan 17, 2020 25.0 2.30 5.25
GGP 200117P00027000 P Jan 17, 2020 27.0 3.90 7.50
GGP 200117P00030000 P Jan 17, 2020 30.0 6.30 10.00
GGP 200117P00032000 P Jan 17, 2020 32.0 8.10 12.00
GGP 200117P00035000 P Jan 17, 2020 35.0 10.90 14.60
OPRA data is delayed 15 minutes.