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 Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 141122C00016000 C 11/22/14 16.0 7.95 8.95
GGP 141122C00017000 C 11/22/14 17.0 6.95 8.45
GGP 141122C00018000 C 11/22/14 18.0 5.95 7.20
GGP 141122C00019000 C 11/22/14 19.0 5.10 5.95
GGP 141122C00020000 C 11/22/14 20.0 4.10 4.90
GGP 141122C00021000 C 11/22/14 21.0 3.15 4.00
GGP 141122C00022000 C 11/22/14 22.0 2.19 3.00
GGP 141122C00023000 C 11/22/14 23.0 1.49 1.98
GGP 141122C00024000 C 11/22/14 24.0 1.08 1.15
GGP 141122C00025000 C 11/22/14 25.0 0.48 0.55
GGP 141122C00026000 C 11/22/14 26.0 0.18 0.22
GGP 141122C00027000 C 11/22/14 27.0 0.00 0.26
GGP 141122C00028000 C 11/22/14 28.0 0.00 0.23
GGP 141122C00029000 C 11/22/14 29.0 0.00 0.24
GGP 141122C00030000 C 11/22/14 30.0 0.00 0.22
GGP 141122C00031000 C 11/22/14 31.0 0.00 0.21
GGP 141122C00032000 C 11/22/14 32.0 0.00 0.22
GGP 141122P00016000 P 11/22/14 16.0 0.00 0.25
GGP 141122P00017000 P 11/22/14 17.0 0.00 0.25
GGP 141122P00018000 P 11/22/14 18.0 0.00 0.25
GGP 141122P00019000 P 11/22/14 19.0 0.00 0.25
GGP 141122P00020000 P 11/22/14 20.0 0.00 0.25
GGP 141122P00021000 P 11/22/14 21.0 0.02 0.10
GGP 141122P00022000 P 11/22/14 22.0 0.05 0.29
GGP 141122P00023000 P 11/22/14 23.0 0.20 0.33
GGP 141122P00024000 P 11/22/14 24.0 0.38 0.43
GGP 141122P00025000 P 11/22/14 25.0 0.78 0.86
GGP 141122P00026000 P 11/22/14 26.0 1.42 1.90
GGP 141122P00027000 P 11/22/14 27.0 2.29 3.10
GGP 141122P00028000 P 11/22/14 28.0 3.10 3.90
GGP 141122P00029000 P 11/22/14 29.0 4.20 4.90
GGP 141122P00030000 P 11/22/14 30.0 5.15 5.95
GGP 141122P00031000 P 11/22/14 31.0 6.20 7.10
GGP 141122P00032000 P 11/22/14 32.0 7.10 8.10
GGP 141220C00016000 C 12/20/14 16.0 8.25 8.85
GGP 141220C00017000 C 12/20/14 17.0 7.20 7.85
GGP 141220C00018000 C 12/20/14 18.0 6.20 6.85
GGP 141220C00019000 C 12/20/14 19.0 5.30 6.15
GGP 141220C00020000 C 12/20/14 20.0 4.30 4.95
GGP 141220C00021000 C 12/20/14 21.0 3.35 4.00
GGP 141220C00022000 C 12/20/14 22.0 2.50 3.05
GGP 141220C00023000 C 12/20/14 23.0 1.69 2.13
GGP 141220C00024000 C 12/20/14 24.0 1.15 1.37
GGP 141220C00025000 C 12/20/14 25.0 0.66 0.79
GGP 141220C00026000 C 12/20/14 26.0 0.31 0.41
GGP 141220C00027000 C 12/20/14 27.0 0.15 0.28
GGP 141220C00028000 C 12/20/14 28.0 0.03 0.24
GGP 141220C00029000 C 12/20/14 29.0 0.00 0.25
GGP 141220C00030000 C 12/20/14 30.0 0.00 0.25
GGP 141220C00031000 C 12/20/14 31.0 0.00 0.25
GGP 141220C00032000 C 12/20/14 32.0 0.00 0.25
GGP 141220P00016000 P 12/20/14 16.0 0.00 0.25
GGP 141220P00017000 P 12/20/14 17.0 0.00 0.25
GGP 141220P00018000 P 12/20/14 18.0 0.00 0.25
GGP 141220P00019000 P 12/20/14 19.0 0.03 0.25
GGP 141220P00020000 P 12/20/14 20.0 0.04 0.28
GGP 141220P00021000 P 12/20/14 21.0 0.08 0.33
GGP 141220P00022000 P 12/20/14 22.0 0.20 0.43
GGP 141220P00023000 P 12/20/14 23.0 0.35 0.49
GGP 141220P00024000 P 12/20/14 24.0 0.65 0.78
GGP 141220P00025000 P 12/20/14 25.0 1.10 1.25
GGP 141220P00026000 P 12/20/14 26.0 1.72 2.07
GGP 141220P00027000 P 12/20/14 27.0 2.54 3.10
GGP 141220P00028000 P 12/20/14 28.0 3.05 4.05
GGP 141220P00029000 P 12/20/14 29.0 4.00 5.00
GGP 141220P00030000 P 12/20/14 30.0 5.00 6.00
GGP 141220P00031000 P 12/20/14 31.0 6.00 7.00
GGP 141220P00032000 P 12/20/14 32.0 7.30 8.00
GGP 150117C00005000 C 01/17/15 5.0 19.05 19.90
GGP 150117C00008000 C 01/17/15 8.0 15.10 18.25
GGP 150117C00010000 C 01/17/15 10.0 14.05 14.90
GGP 150117C00013000 C 01/17/15 13.0 10.10 13.10
GGP 150117C00014000 C 01/17/15 14.0 9.70 11.70
GGP 150117C00015000 C 01/17/15 15.0 8.80 10.50
GGP 150117C00016000 C 01/17/15 16.0 7.70 9.50
GGP 150117C00017000 C 01/17/15 17.0 7.25 7.95
GGP 150117C00018000 C 01/17/15 18.0 6.25 6.95
GGP 150117C00019000 C 01/17/15 19.0 5.05 5.90
GGP 150117C00020000 C 01/17/15 20.0 4.10 5.00
GGP 150117C00021000 C 01/17/15 21.0 3.30 4.10
GGP 150117C00022000 C 01/17/15 22.0 2.59 3.10
GGP 150117C00023000 C 01/17/15 23.0 1.83 2.35
GGP 150117C00024000 C 01/17/15 24.0 1.49 1.56
GGP 150117C00025000 C 01/17/15 25.0 0.92 1.02
GGP 150117C00026000 C 01/17/15 26.0 0.55 0.60
GGP 150117C00027000 C 01/17/15 27.0 0.35 0.37
GGP 150117C00028000 C 01/17/15 28.0 0.05 0.30
GGP 150117C00029000 C 01/17/15 29.0 0.02 0.26
GGP 150117C00030000 C 01/17/15 30.0 0.00 0.20
GGP 150117C00031000 C 01/17/15 31.0 0.00 0.20
GGP 150117C00032000 C 01/17/15 32.0 0.00 0.16
GGP 150117C00033000 C 01/17/15 33.0 0.00 0.17
GGP 150117C00034000 C 01/17/15 34.0 0.00 0.16
GGP 150117C00035000 C 01/17/15 35.0 0.00 0.14
GGP 150117C00036000 C 01/17/15 36.0 0.00 0.13
GGP 150117C00040000 C 01/17/15 40.0 0.00 0.14
GGP 150117P00005000 P 01/17/15 5.0 0.00 0.12
GGP 150117P00008000 P 01/17/15 8.0 0.00 0.14
GGP 150117P00010000 P 01/17/15 10.0 0.00 0.16
GGP 150117P00013000 P 01/17/15 13.0 0.00 0.17
GGP 150117P00014000 P 01/17/15 14.0 0.00 0.20
GGP 150117P00015000 P 01/17/15 15.0 0.00 0.20
GGP 150117P00016000 P 01/17/15 16.0 0.00 0.25
GGP 150117P00017000 P 01/17/15 17.0 0.01 0.24
GGP 150117P00018000 P 01/17/15 18.0 0.02 0.26
GGP 150117P00019000 P 01/17/15 19.0 0.02 0.29
GGP 150117P00020000 P 01/17/15 20.0 0.13 0.36
GGP 150117P00021000 P 01/17/15 21.0 0.36 0.37
GGP 150117P00022000 P 01/17/15 22.0 0.41 0.47
GGP 150117P00023000 P 01/17/15 23.0 0.61 0.64
GGP 150117P00024000 P 01/17/15 24.0 0.95 0.98
GGP 150117P00025000 P 01/17/15 25.0 1.36 1.44
GGP 150117P00026000 P 01/17/15 26.0 1.91 2.45
GGP 150117P00027000 P 01/17/15 27.0 2.69 3.40
GGP 150117P00028000 P 01/17/15 28.0 3.50 4.30
GGP 150117P00029000 P 01/17/15 29.0 4.35 5.25
GGP 150117P00030000 P 01/17/15 30.0 5.40 6.05
GGP 150117P00031000 P 01/17/15 31.0 6.00 7.35
GGP 150117P00032000 P 01/17/15 32.0 7.35 8.05
GGP 150117P00033000 P 01/17/15 33.0 7.65 9.55
GGP 150117P00034000 P 01/17/15 34.0 8.55 10.55
GGP 150117P00035000 P 01/17/15 35.0 9.65 11.15
GGP 150117P00036000 P 01/17/15 36.0 10.10 12.15
GGP 150117P00040000 P 01/17/15 40.0 14.90 16.20
GGP 150417C00013000 C 04/17/15 13.0 11.05 11.95
GGP 150417C00014000 C 04/17/15 14.0 9.70 11.60
GGP 150417C00015000 C 04/17/15 15.0 9.15 9.90
GGP 150417C00016000 C 04/17/15 16.0 7.70 9.45
GGP 150417C00017000 C 04/17/15 17.0 6.70 8.45
GGP 150417C00018000 C 04/17/15 18.0 5.95 7.10
GGP 150417C00019000 C 04/17/15 19.0 4.95 6.25
GGP 150417C00020000 C 04/17/15 20.0 4.10 5.10
GGP 150417C00021000 C 04/17/15 21.0 3.30 4.30
GGP 150417C00022000 C 04/17/15 22.0 2.62 3.55
GGP 150417C00023000 C 04/17/15 23.0 2.00 2.65
GGP 150417C00024000 C 04/17/15 24.0 1.52 2.00
GGP 150417C00025000 C 04/17/15 25.0 1.04 1.42
GGP 150417C00026000 C 04/17/15 26.0 0.61 1.14
GGP 150417C00027000 C 04/17/15 27.0 0.42 0.75
GGP 150417C00028000 C 04/17/15 28.0 0.16 0.67
GGP 150417C00029000 C 04/17/15 29.0 0.14 0.52
GGP 150417C00030000 C 04/17/15 30.0 0.06 0.49
GGP 150417C00031000 C 04/17/15 31.0 0.03 0.30
GGP 150417C00032000 C 04/17/15 32.0 0.00 0.28
GGP 150417C00033000 C 04/17/15 33.0 0.00 0.25
GGP 150417C00034000 C 04/17/15 34.0 0.00 0.25
GGP 150417C00035000 C 04/17/15 35.0 0.00 0.25
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 0.01 0.25
GGP 150417P00016000 P 04/17/15 16.0 0.03 0.30
GGP 150417P00017000 P 04/17/15 17.0 0.06 0.34
GGP 150417P00018000 P 04/17/15 18.0 0.11 0.50
GGP 150417P00019000 P 04/17/15 19.0 0.03 0.54
GGP 150417P00020000 P 04/17/15 20.0 0.30 0.55
GGP 150417P00021000 P 04/17/15 21.0 0.31 0.84
GGP 150417P00022000 P 04/17/15 22.0 0.52 1.02
GGP 150417P00023000 P 04/17/15 23.0 0.96 1.25
GGP 150417P00024000 P 04/17/15 24.0 1.31 1.72
GGP 150417P00025000 P 04/17/15 25.0 1.80 2.25
GGP 150417P00026000 P 04/17/15 26.0 2.33 3.15
GGP 150417P00027000 P 04/17/15 27.0 2.99 4.00
GGP 150417P00028000 P 04/17/15 28.0 3.80 4.50
GGP 150417P00029000 P 04/17/15 29.0 4.55 5.65
GGP 150417P00030000 P 04/17/15 30.0 5.60 6.30
GGP 150417P00031000 P 04/17/15 31.0 6.30 7.60
GGP 150417P00032000 P 04/17/15 32.0 7.45 8.50
GGP 150417P00033000 P 04/17/15 33.0 8.40 9.25
GGP 150417P00034000 P 04/17/15 34.0 9.30 10.45
GGP 150417P00035000 P 04/17/15 35.0 10.30 11.30
GGP 160115C00013000 C 01/15/16 13.0 10.10 13.80
GGP 160115C00015000 C 01/15/16 15.0 8.45 10.60
GGP 160115C00018000 C 01/15/16 18.0 5.50 7.75
GGP 160115C00020000 C 01/15/16 20.0 3.85 5.65
GGP 160115C00022000 C 01/15/16 22.0 2.38 4.05
GGP 160115C00025000 C 01/15/16 25.0 1.08 2.23
GGP 160115C00027000 C 01/15/16 27.0 0.42 1.29
GGP 160115C00030000 C 01/15/16 30.0 0.00 0.86
GGP 160115C00032000 C 01/15/16 32.0 0.00 0.72
GGP 160115C00035000 C 01/15/16 35.0 0.00 0.50
GGP 160115P00013000 P 01/15/16 13.0 0.10 0.60
GGP 160115P00015000 P 01/15/16 15.0 0.00 0.88
GGP 160115P00018000 P 01/15/16 18.0 0.00 1.18
GGP 160115P00020000 P 01/15/16 20.0 0.20 1.38
GGP 160115P00022000 P 01/15/16 22.0 0.90 1.90
GGP 160115P00025000 P 01/15/16 25.0 2.05 3.35
GGP 160115P00027000 P 01/15/16 27.0 3.40 4.85
GGP 160115P00030000 P 01/15/16 30.0 5.60 7.65
GGP 160115P00032000 P 01/15/16 32.0 7.40 9.50
GGP 160115P00035000 P 01/15/16 35.0 10.60 12.30
GGP 170120C00013000 C 01/20/17 13.0 9.20 13.80
GGP 170120C00015000 C 01/20/17 15.0 7.30 11.80
GGP 170120C00018000 C 01/20/17 18.0 4.55 9.00
GGP 170120C00020000 C 01/20/17 20.0 3.00 7.40
GGP 170120C00022000 C 01/20/17 22.0 1.65 6.00
GGP 170120C00025000 C 01/20/17 25.0 0.50 4.90
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 0.00 4.90
GGP 170120C00035000 C 01/20/17 35.0 0.00 4.90
GGP 170120P00013000 P 01/20/17 13.0 0.25 4.90
GGP 170120P00015000 P 01/20/17 15.0 0.00 4.90
GGP 170120P00018000 P 01/20/17 18.0 0.00 4.90
GGP 170120P00020000 P 01/20/17 20.0 0.00 4.90
GGP 170120P00022000 P 01/20/17 22.0 0.30 4.90
GGP 170120P00025000 P 01/20/17 25.0 1.70 6.00
GGP 170120P00027000 P 01/20/17 27.0 3.00 7.20
GGP 170120P00030000 P 01/20/17 30.0 5.30 9.60
GGP 170120P00032000 P 01/20/17 32.0 7.00 11.20
GGP 170120P00035000 P 01/20/17 35.0 9.60 12.70

OPRA data is delayed 15 minutes.