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 (2016-01-08)Premium Content

General Growth Properties Inc (GGP)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 160219C00018000 C 02/19/16 18.0 6.55 7.25
GGP 160219C00019000 C 02/19/16 19.0 4.55 6.25
GGP 160219C00020000 C 02/19/16 20.0 4.40 5.25
GGP 160219C00021000 C 02/19/16 21.0 3.55 4.25
GGP 160219C00022000 C 02/19/16 22.0 2.63 3.15
GGP 160219C00023000 C 02/19/16 23.0 1.47 2.39
GGP 160219C00024000 C 02/19/16 24.0 0.88 1.50
GGP 160219C00025000 C 02/19/16 25.0 0.59 0.69
GGP 160219C00026000 C 02/19/16 26.0 0.29 0.37
GGP 160219C00027000 C 02/19/16 27.0 0.16 0.29
GGP 160219C00028000 C 02/19/16 28.0 0.09 0.20
GGP 160219C00029000 C 02/19/16 29.0 0.12 0.20
GGP 160219C00030000 C 02/19/16 30.0 0.07 0.18
GGP 160219C00031000 C 02/19/16 31.0 0.09 0.13
GGP 160219C00032000 C 02/19/16 32.0 0.02 0.13
GGP 160219C00033000 C 02/19/16 33.0 0.02 0.13
GGP 160219C00034000 C 02/19/16 34.0 0.00 0.13
GGP 160219C00035000 C 02/19/16 35.0 0.00 0.13
GGP 160219C00036000 C 02/19/16 36.0 0.00 0.10
GGP 160219C00037000 C 02/19/16 37.0 0.00 0.06
GGP 160219P00018000 P 02/19/16 18.0 0.00 0.02
GGP 160219P00019000 P 02/19/16 19.0 0.00 0.22
GGP 160219P00020000 P 02/19/16 20.0 0.01 0.16
GGP 160219P00021000 P 02/19/16 21.0 0.02 0.17
GGP 160219P00022000 P 02/19/16 22.0 0.10 0.15
GGP 160219P00023000 P 02/19/16 23.0 0.15 0.25
GGP 160219P00024000 P 02/19/16 24.0 0.38 0.48
GGP 160219P00025000 P 02/19/16 25.0 0.78 0.99
GGP 160219P00026000 P 02/19/16 26.0 1.40 1.82
GGP 160219P00027000 P 02/19/16 27.0 2.04 2.75
GGP 160219P00028000 P 02/19/16 28.0 3.00 3.75
GGP 160219P00029000 P 02/19/16 29.0 3.90 4.70
GGP 160219P00030000 P 02/19/16 30.0 4.90 5.70
GGP 160219P00031000 P 02/19/16 31.0 5.80 6.90
GGP 160219P00032000 P 02/19/16 32.0 6.85 7.65
GGP 160219P00033000 P 02/19/16 33.0 7.60 8.70
GGP 160219P00034000 P 02/19/16 34.0 8.60 9.70
GGP 160219P00035000 P 02/19/16 35.0 8.40 10.90
GGP 160219P00036000 P 02/19/16 36.0 9.40 11.95
GGP 160219P00037000 P 02/19/16 37.0 11.70 12.75
GGP 160318C00017000 C 03/18/16 17.0 7.25 8.50
GGP 160318C00018000 C 03/18/16 18.0 6.50 7.40
GGP 160318C00019000 C 03/18/16 19.0 5.60 6.60
GGP 160318C00020000 C 03/18/16 20.0 4.45 6.95
GGP 160318C00021000 C 03/18/16 21.0 3.95 4.65
GGP 160318C00022000 C 03/18/16 22.0 2.79 3.75
GGP 160318C00023000 C 03/18/16 23.0 2.20 2.92
GGP 160318C00024000 C 03/18/16 24.0 1.61 2.21
GGP 160318C00025000 C 03/18/16 25.0 1.38 1.52
GGP 160318C00026000 C 03/18/16 26.0 1.05 1.16
GGP 160318C00027000 C 03/18/16 27.0 0.73 0.93
GGP 160318C00028000 C 03/18/16 28.0 0.55 0.69
GGP 160318C00029000 C 03/18/16 29.0 0.43 0.55
GGP 160318C00030000 C 03/18/16 30.0 0.37 0.49
GGP 160318C00031000 C 03/18/16 31.0 0.28 0.41
GGP 160318C00032000 C 03/18/16 32.0 0.18 0.33
GGP 160318C00033000 C 03/18/16 33.0 0.13 0.25
GGP 160318C00034000 C 03/18/16 34.0 0.07 0.24
GGP 160318C00035000 C 03/18/16 35.0 0.06 0.19
GGP 160318C00036000 C 03/18/16 36.0 0.07 0.17
GGP 160318C00037000 C 03/18/16 37.0 0.05 0.15
GGP 160318P00017000 P 03/18/16 17.0 0.06 0.15
GGP 160318P00018000 P 03/18/16 18.0 0.12 0.22
GGP 160318P00019000 P 03/18/16 19.0 0.18 0.32
GGP 160318P00020000 P 03/18/16 20.0 0.25 0.42
GGP 160318P00021000 P 03/18/16 21.0 0.38 0.54
GGP 160318P00022000 P 03/18/16 22.0 0.56 0.71
GGP 160318P00023000 P 03/18/16 23.0 0.80 0.94
GGP 160318P00024000 P 03/18/16 24.0 1.15 1.28
GGP 160318P00025000 P 03/18/16 25.0 1.63 1.79
GGP 160318P00026000 P 03/18/16 26.0 1.98 2.50
GGP 160318P00027000 P 03/18/16 27.0 2.63 3.40
GGP 160318P00028000 P 03/18/16 28.0 3.40 4.50
GGP 160318P00029000 P 03/18/16 29.0 4.25 5.15
GGP 160318P00030000 P 03/18/16 30.0 5.05 6.00
GGP 160318P00031000 P 03/18/16 31.0 5.90 7.10
GGP 160318P00032000 P 03/18/16 32.0 6.95 7.85
GGP 160318P00033000 P 03/18/16 33.0 6.80 9.95
GGP 160318P00034000 P 03/18/16 34.0 8.85 9.90
GGP 160318P00035000 P 03/18/16 35.0 8.70 12.00
GGP 160318P00036000 P 03/18/16 36.0 9.45 12.90
GGP 160318P00037000 P 03/18/16 37.0 11.80 13.10
GGP 160415C00013000 C 04/15/16 13.0 11.20 12.80
GGP 160415C00014000 C 04/15/16 14.0 9.15 12.75
GGP 160415C00015000 C 04/15/16 15.0 8.30 11.75
GGP 160415C00016000 C 04/15/16 16.0 8.40 9.90
GGP 160415C00017000 C 04/15/16 17.0 7.50 8.80
GGP 160415C00018000 C 04/15/16 18.0 6.45 7.75
GGP 160415C00019000 C 04/15/16 19.0 5.45 6.75
GGP 160415C00020000 C 04/15/16 20.0 4.45 5.75
GGP 160415C00021000 C 04/15/16 21.0 4.20 5.20
GGP 160415C00022000 C 04/15/16 22.0 3.20 4.80
GGP 160415C00023000 C 04/15/16 23.0 2.50 3.25
GGP 160415C00024000 C 04/15/16 24.0 2.11 2.50
GGP 160415C00025000 C 04/15/16 25.0 1.71 1.85
GGP 160415C00026000 C 04/15/16 26.0 1.28 1.51
GGP 160415C00027000 C 04/15/16 27.0 0.96 1.16
GGP 160415C00028000 C 04/15/16 28.0 0.68 0.90
GGP 160415C00029000 C 04/15/16 29.0 0.45 0.75
GGP 160415C00030000 C 04/15/16 30.0 0.44 0.62
GGP 160415C00031000 C 04/15/16 31.0 0.33 0.51
GGP 160415C00032000 C 04/15/16 32.0 0.24 0.40
GGP 160415C00033000 C 04/15/16 33.0 0.10 0.37
GGP 160415C00034000 C 04/15/16 34.0 0.15 0.31
GGP 160415C00035000 C 04/15/16 35.0 0.11 0.28
GGP 160415C00036000 C 04/15/16 36.0 0.09 0.26
GGP 160415C00037000 C 04/15/16 37.0 0.09 0.25
GGP 160415P00013000 P 04/15/16 13.0 0.01 0.17
GGP 160415P00014000 P 04/15/16 14.0 0.03 0.18
GGP 160415P00015000 P 04/15/16 15.0 0.05 0.25
GGP 160415P00016000 P 04/15/16 16.0 0.07 0.29
GGP 160415P00017000 P 04/15/16 17.0 0.12 0.34
GGP 160415P00018000 P 04/15/16 18.0 0.18 0.41
GGP 160415P00019000 P 04/15/16 19.0 0.27 0.52
GGP 160415P00020000 P 04/15/16 20.0 0.37 0.62
GGP 160415P00021000 P 04/15/16 21.0 0.57 0.80
GGP 160415P00022000 P 04/15/16 22.0 0.81 1.05
GGP 160415P00023000 P 04/15/16 23.0 1.13 1.30
GGP 160415P00024000 P 04/15/16 24.0 1.50 1.70
GGP 160415P00025000 P 04/15/16 25.0 2.01 2.19
GGP 160415P00026000 P 04/15/16 26.0 2.44 2.92
GGP 160415P00027000 P 04/15/16 27.0 3.00 3.80
GGP 160415P00028000 P 04/15/16 28.0 3.70 4.80
GGP 160415P00029000 P 04/15/16 29.0 4.55 5.50
GGP 160415P00030000 P 04/15/16 30.0 5.35 6.65
GGP 160415P00031000 P 04/15/16 31.0 6.15 7.60
GGP 160415P00032000 P 04/15/16 32.0 6.90 8.80
GGP 160415P00033000 P 04/15/16 33.0 7.80 10.30
GGP 160415P00034000 P 04/15/16 34.0 8.65 10.80
GGP 160415P00035000 P 04/15/16 35.0 9.65 12.20
GGP 160415P00036000 P 04/15/16 36.0 10.75 13.25
GGP 160415P00037000 P 04/15/16 37.0 11.95 13.05
GGP 160715C00013000 C 07/15/16 13.0 10.90 13.10
GGP 160715C00014000 C 07/15/16 14.0 10.40 12.30
GGP 160715C00015000 C 07/15/16 15.0 8.70 12.50
GGP 160715C00016000 C 07/15/16 16.0 8.60 10.10
GGP 160715C00017000 C 07/15/16 17.0 7.75 9.65
GGP 160715C00018000 C 07/15/16 18.0 6.60 8.10
GGP 160715C00019000 C 07/15/16 19.0 5.80 8.55
GGP 160715C00020000 C 07/15/16 20.0 5.20 8.00
GGP 160715C00021000 C 07/15/16 21.0 4.25 7.20
GGP 160715C00022000 C 07/15/16 22.0 3.85 6.55
GGP 160715C00023000 C 07/15/16 23.0 3.25 4.00
GGP 160715C00024000 C 07/15/16 24.0 2.60 3.35
GGP 160715C00025000 C 07/15/16 25.0 2.17 2.70
GGP 160715C00026000 C 07/15/16 26.0 1.69 2.26
GGP 160715C00027000 C 07/15/16 27.0 1.35 1.91
GGP 160715C00028000 C 07/15/16 28.0 0.99 1.59
GGP 160715C00029000 C 07/15/16 29.0 0.80 1.28
GGP 160715C00030000 C 07/15/16 30.0 0.62 1.01
GGP 160715C00031000 C 07/15/16 31.0 0.35 0.84
GGP 160715C00032000 C 07/15/16 32.0 0.26 0.83
GGP 160715C00033000 C 07/15/16 33.0 0.18 0.99
GGP 160715C00034000 C 07/15/16 34.0 0.14 0.93
GGP 160715C00035000 C 07/15/16 35.0 0.10 0.95
GGP 160715C00036000 C 07/15/16 36.0 0.08 0.88
GGP 160715C00037000 C 07/15/16 37.0 0.06 1.44
GGP 160715C00038000 C 07/15/16 38.0 0.05 0.81
GGP 160715C00039000 C 07/15/16 39.0 0.04 0.78
GGP 160715C00040000 C 07/15/16 40.0 0.03 0.74
GGP 160715P00013000 P 07/15/16 13.0 0.14 0.58
GGP 160715P00014000 P 07/15/16 14.0 0.17 1.48
GGP 160715P00015000 P 07/15/16 15.0 0.21 0.95
GGP 160715P00016000 P 07/15/16 16.0 0.27 1.02
GGP 160715P00017000 P 07/15/16 17.0 0.34 1.11
GGP 160715P00018000 P 07/15/16 18.0 0.45 0.88
GGP 160715P00019000 P 07/15/16 19.0 0.59 1.05
GGP 160715P00020000 P 07/15/16 20.0 0.78 1.27
GGP 160715P00021000 P 07/15/16 21.0 1.02 1.51
GGP 160715P00022000 P 07/15/16 22.0 1.32 1.84
GGP 160715P00023000 P 07/15/16 23.0 1.58 2.11
GGP 160715P00024000 P 07/15/16 24.0 2.03 2.75
GGP 160715P00025000 P 07/15/16 25.0 2.50 3.20
GGP 160715P00026000 P 07/15/16 26.0 3.10 3.75
GGP 160715P00027000 P 07/15/16 27.0 3.55 4.35
GGP 160715P00028000 P 07/15/16 28.0 4.30 5.05
GGP 160715P00029000 P 07/15/16 29.0 5.00 6.05
GGP 160715P00030000 P 07/15/16 30.0 5.75 7.10
GGP 160715P00031000 P 07/15/16 31.0 5.90 7.55
GGP 160715P00032000 P 07/15/16 32.0 6.90 9.10
GGP 160715P00033000 P 07/15/16 33.0 7.90 9.55
GGP 160715P00034000 P 07/15/16 34.0 8.50 10.55
GGP 160715P00035000 P 07/15/16 35.0 9.65 12.10
GGP 160715P00036000 P 07/15/16 36.0 10.45 12.55
GGP 160715P00037000 P 07/15/16 37.0 11.50 13.55
GGP 160715P00038000 P 07/15/16 38.0 11.55 14.55
GGP 160715P00039000 P 07/15/16 39.0 12.70 15.60
GGP 160715P00040000 P 07/15/16 40.0 14.95 16.80
GGP 170120C00013000 C 01/20/17 13.0 11.15 12.95
GGP 170120C00015000 C 01/20/17 15.0 9.50 11.25
GGP 170120C00018000 C 01/20/17 18.0 6.90 8.65
GGP 170120C00020000 C 01/20/17 20.0 5.50 8.40
GGP 170120C00022000 C 01/20/17 22.0 4.15 5.40
GGP 170120C00025000 C 01/20/17 25.0 2.88 3.60
GGP 170120C00027000 C 01/20/17 27.0 1.83 2.58
GGP 170120C00030000 C 01/20/17 30.0 1.00 1.53
GGP 170120C00032000 C 01/20/17 32.0 0.62 1.31
GGP 170120C00035000 C 01/20/17 35.0 0.16 1.34
GGP 170120C00040000 C 01/20/17 40.0 0.04 1.09
GGP 170120P00013000 P 01/20/17 13.0 0.27 0.58
GGP 170120P00015000 P 01/20/17 15.0 0.45 1.57
GGP 170120P00018000 P 01/20/17 18.0 0.82 1.49
GGP 170120P00020000 P 01/20/17 20.0 1.47 2.03
GGP 170120P00022000 P 01/20/17 22.0 2.18 2.90
GGP 170120P00025000 P 01/20/17 25.0 3.35 4.30
GGP 170120P00027000 P 01/20/17 27.0 4.40 5.30
GGP 170120P00030000 P 01/20/17 30.0 6.60 8.65
GGP 170120P00032000 P 01/20/17 32.0 6.90 10.10
GGP 170120P00035000 P 01/20/17 35.0 10.25 12.10
GGP 170120P00040000 P 01/20/17 40.0 14.85 16.85
GGP 180119C00013000 C 01/19/18 13.0 11.10 12.95
GGP 180119C00015000 C 01/19/18 15.0 9.40 11.55
GGP 180119C00018000 C 01/19/18 18.0 7.05 8.60
GGP 180119C00020000 C 01/19/18 20.0 5.50 9.50
GGP 180119C00022000 C 01/19/18 22.0 4.55 6.00
GGP 180119C00025000 C 01/19/18 25.0 3.00 4.50
GGP 180119C00027000 C 01/19/18 27.0 2.18 3.70
GGP 180119C00030000 C 01/19/18 30.0 1.22 2.54
GGP 180119C00032000 C 01/19/18 32.0 0.77 2.08
GGP 180119C00035000 C 01/19/18 35.0 0.39 1.54
GGP 180119C00040000 C 01/19/18 40.0 0.12 2.27
GGP 180119P00013000 P 01/19/18 13.0 0.52 1.13
GGP 180119P00015000 P 01/19/18 15.0 0.85 1.51
GGP 180119P00018000 P 01/19/18 18.0 1.50 2.53
GGP 180119P00020000 P 01/19/18 20.0 2.11 3.25
GGP 180119P00022000 P 01/19/18 22.0 2.88 4.05
GGP 180119P00025000 P 01/19/18 25.0 4.30 5.50
GGP 180119P00027000 P 01/19/18 27.0 5.45 6.80
GGP 180119P00030000 P 01/19/18 30.0 7.25 8.90
GGP 180119P00032000 P 01/19/18 32.0 8.80 10.55
GGP 180119P00035000 P 01/19/18 35.0 10.00 14.50
GGP 180119P00040000 P 01/19/18 40.0 15.65 17.45

OPRA data is delayed 15 minutes.