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 26 2014 1:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 141220C00016000 C 12/20/14 16.0 10.00 11.40
GGP 141220C00017000 C 12/20/14 17.0 8.95 10.40
GGP 141220C00018000 C 12/20/14 18.0 8.00 9.40
GGP 141220C00019000 C 12/20/14 19.0 7.05 8.40
GGP 141220C00020000 C 12/20/14 20.0 6.05 7.40
GGP 141220C00021000 C 12/20/14 21.0 5.30 6.15
GGP 141220C00022000 C 12/20/14 22.0 4.30 5.15
GGP 141220C00023000 C 12/20/14 23.0 3.20 4.25
GGP 141220C00024000 C 12/20/14 24.0 2.46 2.83
GGP 141220C00025000 C 12/20/14 25.0 1.62 1.82
GGP 141220C00026000 C 12/20/14 26.0 0.78 0.90
GGP 141220C00027000 C 12/20/14 27.0 0.23 0.28
GGP 141220C00028000 C 12/20/14 28.0 0.01 0.14
GGP 141220C00029000 C 12/20/14 29.0 0.00 0.09
GGP 141220C00030000 C 12/20/14 30.0 0.00 0.08
GGP 141220C00031000 C 12/20/14 31.0 0.00 0.09
GGP 141220C00032000 C 12/20/14 32.0 0.00 0.09
GGP 141220P00016000 P 12/20/14 16.0 0.00 0.14
GGP 141220P00017000 P 12/20/14 17.0 0.00 0.14
GGP 141220P00018000 P 12/20/14 18.0 0.00 0.14
GGP 141220P00019000 P 12/20/14 19.0 0.00 0.14
GGP 141220P00020000 P 12/20/14 20.0 0.00 0.14
GGP 141220P00021000 P 12/20/14 21.0 0.00 0.14
GGP 141220P00022000 P 12/20/14 22.0 0.00 0.14
GGP 141220P00023000 P 12/20/14 23.0 0.00 0.16
GGP 141220P00024000 P 12/20/14 24.0 0.02 0.16
GGP 141220P00025000 P 12/20/14 25.0 0.11 0.19
GGP 141220P00026000 P 12/20/14 26.0 0.25 0.28
GGP 141220P00027000 P 12/20/14 27.0 0.64 0.74
GGP 141220P00028000 P 12/20/14 28.0 1.27 1.83
GGP 141220P00029000 P 12/20/14 29.0 2.12 2.71
GGP 141220P00030000 P 12/20/14 30.0 2.94 4.05
GGP 141220P00031000 P 12/20/14 31.0 3.95 5.00
GGP 141220P00032000 P 12/20/14 32.0 5.25 5.70
GGP 150117C00005000 C 01/17/15 5.0 20.25 23.10
GGP 150117C00008000 C 01/17/15 8.0 17.55 19.85
GGP 150117C00010000 C 01/17/15 10.0 15.50 17.90
GGP 150117C00013000 C 01/17/15 13.0 12.50 14.90
GGP 150117C00014000 C 01/17/15 14.0 11.50 13.90
GGP 150117C00015000 C 01/17/15 15.0 10.50 12.90
GGP 150117C00016000 C 01/17/15 16.0 9.95 11.45
GGP 150117C00017000 C 01/17/15 17.0 8.95 10.45
GGP 150117C00018000 C 01/17/15 18.0 8.00 9.40
GGP 150117C00019000 C 01/17/15 19.0 6.95 8.45
GGP 150117C00020000 C 01/17/15 20.0 6.60 6.80
GGP 150117C00021000 C 01/17/15 21.0 5.10 6.25
GGP 150117C00022000 C 01/17/15 22.0 4.25 4.90
GGP 150117C00023000 C 01/17/15 23.0 3.50 3.90
GGP 150117C00024000 C 01/17/15 24.0 2.61 2.91
GGP 150117C00025000 C 01/17/15 25.0 1.72 1.96
GGP 150117C00026000 C 01/17/15 26.0 1.02 1.10
GGP 150117C00027000 C 01/17/15 27.0 0.47 0.51
GGP 150117C00028000 C 01/17/15 28.0 0.19 0.25
GGP 150117C00029000 C 01/17/15 29.0 0.01 0.23
GGP 150117C00030000 C 01/17/15 30.0 0.00 0.11
GGP 150117C00031000 C 01/17/15 31.0 0.00 0.10
GGP 150117C00032000 C 01/17/15 32.0 0.00 0.09
GGP 150117C00033000 C 01/17/15 33.0 0.00 0.09
GGP 150117C00034000 C 01/17/15 34.0 0.00 0.10
GGP 150117C00035000 C 01/17/15 35.0 0.00 0.10
GGP 150117C00036000 C 01/17/15 36.0 0.00 0.10
GGP 150117C00040000 C 01/17/15 40.0 0.00 0.10
GGP 150117P00005000 P 01/17/15 5.0 0.00 0.14
GGP 150117P00008000 P 01/17/15 8.0 0.00 0.14
GGP 150117P00010000 P 01/17/15 10.0 0.00 0.14
GGP 150117P00013000 P 01/17/15 13.0 0.00 0.14
GGP 150117P00014000 P 01/17/15 14.0 0.00 0.14
GGP 150117P00015000 P 01/17/15 15.0 0.00 0.10
GGP 150117P00016000 P 01/17/15 16.0 0.00 0.11
GGP 150117P00017000 P 01/17/15 17.0 0.00 0.12
GGP 150117P00018000 P 01/17/15 18.0 0.00 0.14
GGP 150117P00019000 P 01/17/15 19.0 0.00 0.15
GGP 150117P00020000 P 01/17/15 20.0 0.00 0.15
GGP 150117P00021000 P 01/17/15 21.0 0.03 0.14
GGP 150117P00022000 P 01/17/15 22.0 0.03 0.14
GGP 150117P00023000 P 01/17/15 23.0 0.11 0.14
GGP 150117P00024000 P 01/17/15 24.0 0.16 0.20
GGP 150117P00025000 P 01/17/15 25.0 0.26 0.35
GGP 150117P00026000 P 01/17/15 26.0 0.49 0.53
GGP 150117P00027000 P 01/17/15 27.0 0.92 1.00
GGP 150117P00028000 P 01/17/15 28.0 1.40 1.94
GGP 150117P00029000 P 01/17/15 29.0 2.19 2.83
GGP 150117P00030000 P 01/17/15 30.0 2.95 4.05
GGP 150117P00031000 P 01/17/15 31.0 4.05 4.85
GGP 150117P00032000 P 01/17/15 32.0 4.95 6.00
GGP 150117P00033000 P 01/17/15 33.0 5.85 7.15
GGP 150117P00034000 P 01/17/15 34.0 6.80 8.15
GGP 150117P00035000 P 01/17/15 35.0 7.80 9.15
GGP 150117P00036000 P 01/17/15 36.0 8.75 10.15
GGP 150117P00040000 P 01/17/15 40.0 13.15 14.50
GGP 150417C00013000 C 04/17/15 13.0 12.15 15.25
GGP 150417C00014000 C 04/17/15 14.0 11.10 14.30
GGP 150417C00015000 C 04/17/15 15.0 10.10 13.30
GGP 150417C00016000 C 04/17/15 16.0 9.70 11.70
GGP 150417C00017000 C 04/17/15 17.0 8.70 10.70
GGP 150417C00018000 C 04/17/15 18.0 7.70 9.70
GGP 150417C00019000 C 04/17/15 19.0 6.70 8.70
GGP 150417C00020000 C 04/17/15 20.0 5.75 7.65
GGP 150417C00021000 C 04/17/15 21.0 4.95 6.45
GGP 150417C00022000 C 04/17/15 22.0 4.00 5.50
GGP 150417C00023000 C 04/17/15 23.0 3.05 4.60
GGP 150417C00024000 C 04/17/15 24.0 2.19 3.70
GGP 150417C00025000 C 04/17/15 25.0 2.05 2.60
GGP 150417C00026000 C 04/17/15 26.0 1.37 1.60
GGP 150417C00027000 C 04/17/15 27.0 0.85 1.05
GGP 150417C00028000 C 04/17/15 28.0 0.36 0.95
GGP 150417C00029000 C 04/17/15 29.0 0.11 0.68
GGP 150417C00030000 C 04/17/15 30.0 0.00 0.74
GGP 150417C00031000 C 04/17/15 31.0 0.00 0.67
GGP 150417C00032000 C 04/17/15 32.0 0.00 0.62
GGP 150417C00033000 C 04/17/15 33.0 0.00 0.59
GGP 150417C00034000 C 04/17/15 34.0 0.00 0.57
GGP 150417C00035000 C 04/17/15 35.0 0.00 0.50
GGP 150417P00013000 P 04/17/15 13.0 0.00 0.29
GGP 150417P00014000 P 04/17/15 14.0 0.00 0.52
GGP 150417P00015000 P 04/17/15 15.0 0.00 0.52
GGP 150417P00016000 P 04/17/15 16.0 0.00 0.45
GGP 150417P00017000 P 04/17/15 17.0 0.00 0.54
GGP 150417P00018000 P 04/17/15 18.0 0.00 0.55
GGP 150417P00019000 P 04/17/15 19.0 0.00 0.39
GGP 150417P00020000 P 04/17/15 20.0 0.03 0.60
GGP 150417P00021000 P 04/17/15 21.0 0.00 0.54
GGP 150417P00022000 P 04/17/15 22.0 0.11 0.60
GGP 150417P00023000 P 04/17/15 23.0 0.24 0.60
GGP 150417P00024000 P 04/17/15 24.0 0.40 0.88
GGP 150417P00025000 P 04/17/15 25.0 0.60 1.00
GGP 150417P00026000 P 04/17/15 26.0 0.96 1.17
GGP 150417P00027000 P 04/17/15 27.0 1.11 2.02
GGP 150417P00028000 P 04/17/15 28.0 1.89 2.40
GGP 150417P00029000 P 04/17/15 29.0 2.26 3.80
GGP 150417P00030000 P 04/17/15 30.0 3.15 4.65
GGP 150417P00031000 P 04/17/15 31.0 4.05 5.55
GGP 150417P00032000 P 04/17/15 32.0 5.00 6.50
GGP 150417P00033000 P 04/17/15 33.0 5.75 7.65
GGP 150417P00034000 P 04/17/15 34.0 6.75 8.65
GGP 150417P00035000 P 04/17/15 35.0 8.00 9.20
GGP 150717C00018000 C 07/17/15 18.0 7.50 9.90
GGP 150717C00019000 C 07/17/15 19.0 6.50 8.90
GGP 150717C00020000 C 07/17/15 20.0 5.50 7.90
GGP 150717C00021000 C 07/17/15 21.0 4.80 6.70
GGP 150717C00022000 C 07/17/15 22.0 3.85 5.75
GGP 150717C00023000 C 07/17/15 23.0 2.95 4.85
GGP 150717C00024000 C 07/17/15 24.0 2.13 4.00
GGP 150717C00025000 C 07/17/15 25.0 2.10 3.05
GGP 150717C00026000 C 07/17/15 26.0 1.48 2.41
GGP 150717C00027000 C 07/17/15 27.0 0.98 1.90
GGP 150717C00028000 C 07/17/15 28.0 0.75 1.35
GGP 150717C00029000 C 07/17/15 29.0 0.29 1.23
GGP 150717C00030000 C 07/17/15 30.0 0.20 1.10
GGP 150717C00031000 C 07/17/15 31.0 0.00 0.98
GGP 150717C00032000 C 07/17/15 32.0 0.00 0.90
GGP 150717C00033000 C 07/17/15 33.0 0.00 0.83
GGP 150717C00034000 C 07/17/15 34.0 0.00 0.49
GGP 150717P00018000 P 07/17/15 18.0 0.00 0.55
GGP 150717P00019000 P 07/17/15 19.0 0.00 0.81
GGP 150717P00020000 P 07/17/15 20.0 0.05 0.70
GGP 150717P00021000 P 07/17/15 21.0 0.10 0.74
GGP 150717P00022000 P 07/17/15 22.0 0.05 0.94
GGP 150717P00023000 P 07/17/15 23.0 0.04 1.00
GGP 150717P00024000 P 07/17/15 24.0 0.40 1.36
GGP 150717P00025000 P 07/17/15 25.0 0.78 1.64
GGP 150717P00026000 P 07/17/15 26.0 1.03 2.12
GGP 150717P00027000 P 07/17/15 27.0 1.48 2.31
GGP 150717P00028000 P 07/17/15 28.0 2.11 3.45
GGP 150717P00029000 P 07/17/15 29.0 2.61 4.40
GGP 150717P00030000 P 07/17/15 30.0 3.30 5.20
GGP 150717P00031000 P 07/17/15 31.0 4.20 6.10
GGP 150717P00032000 P 07/17/15 32.0 5.05 7.00
GGP 150717P00033000 P 07/17/15 33.0 5.80 8.20
GGP 150717P00034000 P 07/17/15 34.0 6.75 8.85
GGP 160115C00013000 C 01/15/16 13.0 11.75 15.65
GGP 160115C00015000 C 01/15/16 15.0 10.10 14.05
GGP 160115C00018000 C 01/15/16 18.0 7.45 9.95
GGP 160115C00020000 C 01/15/16 20.0 5.60 8.00
GGP 160115C00022000 C 01/15/16 22.0 4.05 6.00
GGP 160115C00025000 C 01/15/16 25.0 2.17 4.05
GGP 160115C00027000 C 01/15/16 27.0 1.41 2.43
GGP 160115C00030000 C 01/15/16 30.0 0.27 1.49
GGP 160115C00032000 C 01/15/16 32.0 0.20 0.90
GGP 160115C00035000 C 01/15/16 35.0 0.00 0.20
GGP 160115C00037000 C 01/15/16 37.0 0.00 0.70
GGP 160115P00013000 P 01/15/16 13.0 0.10 0.46
GGP 160115P00015000 P 01/15/16 15.0 0.00 0.73
GGP 160115P00018000 P 01/15/16 18.0 0.06 0.60
GGP 160115P00020000 P 01/15/16 20.0 0.32 1.18
GGP 160115P00022000 P 01/15/16 22.0 0.41 1.53
GGP 160115P00025000 P 01/15/16 25.0 1.41 2.46
GGP 160115P00027000 P 01/15/16 27.0 2.06 4.00
GGP 160115P00030000 P 01/15/16 30.0 4.00 5.90
GGP 160115P00032000 P 01/15/16 32.0 5.45 7.85
GGP 160115P00035000 P 01/15/16 35.0 8.05 10.45
GGP 160115P00037000 P 01/15/16 37.0 9.95 12.35
GGP 170120C00013000 C 01/20/17 13.0 11.30 16.00
GGP 170120C00015000 C 01/20/17 15.0 9.30 14.00
GGP 170120C00018000 C 01/20/17 18.0 6.30 11.00
GGP 170120C00020000 C 01/20/17 20.0 4.85 9.15
GGP 170120C00022000 C 01/20/17 22.0 3.00 7.10
GGP 170120C00025000 C 01/20/17 25.0 1.05 5.35
GGP 170120C00027000 C 01/20/17 27.0 1.27 4.80
GGP 170120C00030000 C 01/20/17 30.0 0.00 4.90
GGP 170120C00032000 C 01/20/17 32.0 0.01 4.85
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 4.85
GGP 170120P00018000 P 01/20/17 18.0 0.00 2.46
GGP 170120P00020000 P 01/20/17 20.0 0.66 4.80
GGP 170120P00022000 P 01/20/17 22.0 0.86 4.80
GGP 170120P00025000 P 01/20/17 25.0 2.10 5.00
GGP 170120P00027000 P 01/20/17 27.0 1.50 6.00
GGP 170120P00030000 P 01/20/17 30.0 3.70 8.00
GGP 170120P00032000 P 01/20/17 32.0 5.05 9.55
GGP 170120P00035000 P 01/20/17 35.0 7.70 11.85

OPRA data is delayed 15 minutes.