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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 141220C00016000 C 12/20/14 16.0 11.80 12.60
GGP 141220C00017000 C 12/20/14 17.0 10.10 12.50
GGP 141220C00018000 C 12/20/14 18.0 9.40 10.90
GGP 141220C00019000 C 12/20/14 19.0 8.65 9.90
GGP 141220C00020000 C 12/20/14 20.0 7.65 8.90
GGP 141220C00021000 C 12/20/14 21.0 6.65 7.85
GGP 141220C00022000 C 12/20/14 22.0 5.65 6.85
GGP 141220C00023000 C 12/20/14 23.0 4.90 5.50
GGP 141220C00024000 C 12/20/14 24.0 3.90 4.50
GGP 141220C00025000 C 12/20/14 25.0 2.81 3.70
GGP 141220C00026000 C 12/20/14 26.0 1.99 2.45
GGP 141220C00027000 C 12/20/14 27.0 1.10 1.45
GGP 141220C00028000 C 12/20/14 28.0 0.09 0.49
GGP 141220C00029000 C 12/20/14 29.0 0.00 0.23
GGP 141220C00030000 C 12/20/14 30.0 0.00 0.20
GGP 141220C00031000 C 12/20/14 31.0 0.00 0.20
GGP 141220C00032000 C 12/20/14 32.0 0.00 0.20
GGP 141220C00033000 C 12/20/14 33.0 0.00 0.06
GGP 141220P00016000 P 12/20/14 16.0 0.00 0.12
GGP 141220P00017000 P 12/20/14 17.0 0.00 0.20
GGP 141220P00018000 P 12/20/14 18.0 0.00 0.20
GGP 141220P00019000 P 12/20/14 19.0 0.00 0.20
GGP 141220P00020000 P 12/20/14 20.0 0.00 0.20
GGP 141220P00021000 P 12/20/14 21.0 0.00 0.12
GGP 141220P00022000 P 12/20/14 22.0 0.00 0.20
GGP 141220P00023000 P 12/20/14 23.0 0.00 0.20
GGP 141220P00024000 P 12/20/14 24.0 0.00 0.20
GGP 141220P00025000 P 12/20/14 25.0 0.00 0.20
GGP 141220P00026000 P 12/20/14 26.0 0.00 0.07
GGP 141220P00027000 P 12/20/14 27.0 0.00 0.21
GGP 141220P00028000 P 12/20/14 28.0 0.00 0.19
GGP 141220P00029000 P 12/20/14 29.0 0.53 1.05
GGP 141220P00030000 P 12/20/14 30.0 1.53 2.06
GGP 141220P00031000 P 12/20/14 31.0 2.31 3.25
GGP 141220P00032000 P 12/20/14 32.0 3.30 4.15
GGP 141220P00033000 P 12/20/14 33.0 4.50 5.10
GGP 150117C00005000 C 01/17/15 5.0 22.70 23.70
GGP 150117C00008000 C 01/17/15 8.0 18.95 20.75
GGP 150117C00010000 C 01/17/15 10.0 16.95 19.35
GGP 150117C00013000 C 01/17/15 13.0 13.95 16.35
GGP 150117C00014000 C 01/17/15 14.0 13.00 15.35
GGP 150117C00015000 C 01/17/15 15.0 11.95 14.35
GGP 150117C00016000 C 01/17/15 16.0 11.05 13.35
GGP 150117C00017000 C 01/17/15 17.0 10.10 11.65
GGP 150117C00018000 C 01/17/15 18.0 9.80 10.90
GGP 150117C00019000 C 01/17/15 19.0 8.90 9.55
GGP 150117C00020000 C 01/17/15 20.0 8.00 8.45
GGP 150117C00021000 C 01/17/15 21.0 6.90 7.55
GGP 150117C00022000 C 01/17/15 22.0 5.95 6.50
GGP 150117C00023000 C 01/17/15 23.0 4.95 5.50
GGP 150117C00024000 C 01/17/15 24.0 4.00 4.55
GGP 150117C00025000 C 01/17/15 25.0 3.10 3.50
GGP 150117C00026000 C 01/17/15 26.0 2.13 2.58
GGP 150117C00027000 C 01/17/15 27.0 1.35 1.64
GGP 150117C00028000 C 01/17/15 28.0 0.72 0.76
GGP 150117C00029000 C 01/17/15 29.0 0.25 0.30
GGP 150117C00030000 C 01/17/15 30.0 0.00 0.25
GGP 150117C00031000 C 01/17/15 31.0 0.00 0.21
GGP 150117C00032000 C 01/17/15 32.0 0.00 0.21
GGP 150117C00033000 C 01/17/15 33.0 0.00 0.19
GGP 150117C00034000 C 01/17/15 34.0 0.00 0.08
GGP 150117C00035000 C 01/17/15 35.0 0.00 0.19
GGP 150117C00036000 C 01/17/15 36.0 0.00 0.19
GGP 150117C00040000 C 01/17/15 40.0 0.00 0.25
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 0.07
GGP 150117P00013000 P 01/17/15 13.0 0.00 0.18
GGP 150117P00014000 P 01/17/15 14.0 0.00 0.18
GGP 150117P00015000 P 01/17/15 15.0 0.00 0.18
GGP 150117P00016000 P 01/17/15 16.0 0.00 0.17
GGP 150117P00017000 P 01/17/15 17.0 0.00 0.17
GGP 150117P00018000 P 01/17/15 18.0 0.00 0.18
GGP 150117P00019000 P 01/17/15 19.0 0.00 0.14
GGP 150117P00020000 P 01/17/15 20.0 0.00 0.19
GGP 150117P00021000 P 01/17/15 21.0 0.03 0.14
GGP 150117P00022000 P 01/17/15 22.0 0.01 0.11
GGP 150117P00023000 P 01/17/15 23.0 0.05 0.14
GGP 150117P00024000 P 01/17/15 24.0 0.06 0.14
GGP 150117P00025000 P 01/17/15 25.0 0.15 0.18
GGP 150117P00026000 P 01/17/15 26.0 0.20 0.23
GGP 150117P00027000 P 01/17/15 27.0 0.25 0.31
GGP 150117P00028000 P 01/17/15 28.0 0.43 0.57
GGP 150117P00029000 P 01/17/15 29.0 0.90 1.14
GGP 150117P00030000 P 01/17/15 30.0 1.66 2.00
GGP 150117P00031000 P 01/17/15 31.0 2.60 3.15
GGP 150117P00032000 P 01/17/15 32.0 3.55 4.15
GGP 150117P00033000 P 01/17/15 33.0 4.55 5.15
GGP 150117P00034000 P 01/17/15 34.0 5.55 6.15
GGP 150117P00035000 P 01/17/15 35.0 6.45 7.20
GGP 150117P00036000 P 01/17/15 36.0 7.30 8.60
GGP 150117P00040000 P 01/17/15 40.0 11.45 12.30
GGP 150417C00013000 C 04/17/15 13.0 14.80 15.60
GGP 150417C00014000 C 04/17/15 14.0 12.55 15.75
GGP 150417C00015000 C 04/17/15 15.0 11.55 14.75
GGP 150417C00016000 C 04/17/15 16.0 10.70 13.75
GGP 150417C00017000 C 04/17/15 17.0 10.10 11.75
GGP 150417C00018000 C 04/17/15 18.0 9.25 10.75
GGP 150417C00019000 C 04/17/15 19.0 8.30 9.75
GGP 150417C00020000 C 04/17/15 20.0 7.30 9.15
GGP 150417C00021000 C 04/17/15 21.0 6.35 7.75
GGP 150417C00022000 C 04/17/15 22.0 5.50 7.10
GGP 150417C00023000 C 04/17/15 23.0 4.70 6.10
GGP 150417C00024000 C 04/17/15 24.0 4.20 4.70
GGP 150417C00025000 C 04/17/15 25.0 3.35 3.80
GGP 150417C00026000 C 04/17/15 26.0 2.48 3.00
GGP 150417C00027000 C 04/17/15 27.0 1.81 2.12
GGP 150417C00028000 C 04/17/15 28.0 1.17 1.43
GGP 150417C00029000 C 04/17/15 29.0 0.68 0.97
GGP 150417C00030000 C 04/17/15 30.0 0.36 0.60
GGP 150417C00031000 C 04/17/15 31.0 0.14 0.39
GGP 150417C00032000 C 04/17/15 32.0 0.03 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 0.00 0.25
GGP 150417P00016000 P 04/17/15 16.0 0.00 0.25
GGP 150417P00017000 P 04/17/15 17.0 0.00 0.25
GGP 150417P00018000 P 04/17/15 18.0 0.00 0.25
GGP 150417P00019000 P 04/17/15 19.0 0.00 0.20
GGP 150417P00020000 P 04/17/15 20.0 0.03 0.30
GGP 150417P00021000 P 04/17/15 21.0 0.00 0.25
GGP 150417P00022000 P 04/17/15 22.0 0.03 0.28
GGP 150417P00023000 P 04/17/15 23.0 0.08 0.33
GGP 150417P00024000 P 04/17/15 24.0 0.15 0.40
GGP 150417P00025000 P 04/17/15 25.0 0.27 0.52
GGP 150417P00026000 P 04/17/15 26.0 0.44 0.69
GGP 150417P00027000 P 04/17/15 27.0 0.70 1.02
GGP 150417P00028000 P 04/17/15 28.0 0.95 1.50
GGP 150417P00029000 P 04/17/15 29.0 1.55 1.87
GGP 150417P00030000 P 04/17/15 30.0 1.95 2.80
GGP 150417P00031000 P 04/17/15 31.0 2.95 3.60
GGP 150417P00032000 P 04/17/15 32.0 3.85 4.70
GGP 150417P00033000 P 04/17/15 33.0 4.30 5.85
GGP 150417P00034000 P 04/17/15 34.0 5.10 6.80
GGP 150417P00035000 P 04/17/15 35.0 6.50 7.25
GGP 150717C00014000 C 07/17/15 14.0 13.65 14.60
GGP 150717C00015000 C 07/17/15 15.0 11.20 15.15
GGP 150717C00016000 C 07/17/15 16.0 10.15 14.15
GGP 150717C00017000 C 07/17/15 17.0 10.05 12.40
GGP 150717C00018000 C 07/17/15 18.0 8.95 11.45
GGP 150717C00019000 C 07/17/15 19.0 8.10 10.55
GGP 150717C00020000 C 07/17/15 20.0 7.10 9.50
GGP 150717C00021000 C 07/17/15 21.0 6.15 8.55
GGP 150717C00022000 C 07/17/15 22.0 5.15 7.60
GGP 150717C00023000 C 07/17/15 23.0 4.50 6.45
GGP 150717C00024000 C 07/17/15 24.0 3.65 5.55
GGP 150717C00025000 C 07/17/15 25.0 2.84 4.60
GGP 150717C00026000 C 07/17/15 26.0 2.16 4.05
GGP 150717C00027000 C 07/17/15 27.0 1.94 2.79
GGP 150717C00028000 C 07/17/15 28.0 1.40 2.15
GGP 150717C00029000 C 07/17/15 29.0 0.95 1.55
GGP 150717C00030000 C 07/17/15 30.0 0.60 1.15
GGP 150717C00031000 C 07/17/15 31.0 0.30 0.90
GGP 150717C00032000 C 07/17/15 32.0 0.14 0.70
GGP 150717C00033000 C 07/17/15 33.0 0.05 0.65
GGP 150717C00034000 C 07/17/15 34.0 0.00 0.45
GGP 150717P00014000 P 07/17/15 14.0 0.00 0.25
GGP 150717P00015000 P 07/17/15 15.0 0.00 0.30
GGP 150717P00016000 P 07/17/15 16.0 0.00 0.35
GGP 150717P00017000 P 07/17/15 17.0 0.00 0.35
GGP 150717P00018000 P 07/17/15 18.0 0.00 0.39
GGP 150717P00019000 P 07/17/15 19.0 0.05 0.65
GGP 150717P00020000 P 07/17/15 20.0 0.00 0.49
GGP 150717P00021000 P 07/17/15 21.0 0.00 0.45
GGP 150717P00022000 P 07/17/15 22.0 0.09 0.64
GGP 150717P00023000 P 07/17/15 23.0 0.19 0.75
GGP 150717P00024000 P 07/17/15 24.0 0.26 0.90
GGP 150717P00025000 P 07/17/15 25.0 0.40 1.14
GGP 150717P00026000 P 07/17/15 26.0 0.66 1.25
GGP 150717P00027000 P 07/17/15 27.0 0.95 1.74
GGP 150717P00028000 P 07/17/15 28.0 1.16 1.86
GGP 150717P00029000 P 07/17/15 29.0 1.80 2.60
GGP 150717P00030000 P 07/17/15 30.0 2.37 3.10
GGP 150717P00031000 P 07/17/15 31.0 2.70 4.65
GGP 150717P00032000 P 07/17/15 32.0 3.50 5.45
GGP 150717P00033000 P 07/17/15 33.0 4.40 6.30
GGP 150717P00034000 P 07/17/15 34.0 5.55 6.70
GGP 160115C00013000 C 01/15/16 13.0 14.40 16.00
GGP 160115C00015000 C 01/15/16 15.0 11.15 15.15
GGP 160115C00018000 C 01/15/16 18.0 8.95 11.45
GGP 160115C00020000 C 01/15/16 20.0 7.15 9.55
GGP 160115C00022000 C 01/15/16 22.0 6.05 7.70
GGP 160115C00025000 C 01/15/16 25.0 3.65 4.45
GGP 160115C00027000 C 01/15/16 27.0 2.25 3.05
GGP 160115C00030000 C 01/15/16 30.0 1.08 1.75
GGP 160115C00032000 C 01/15/16 32.0 0.53 1.05
GGP 160115C00035000 C 01/15/16 35.0 0.09 0.59
GGP 160115C00037000 C 01/15/16 37.0 0.00 0.20
GGP 160115P00013000 P 01/15/16 13.0 0.00 0.50
GGP 160115P00015000 P 01/15/16 15.0 0.00 0.50
GGP 160115P00018000 P 01/15/16 18.0 0.04 0.54
GGP 160115P00020000 P 01/15/16 20.0 0.20 0.70
GGP 160115P00022000 P 01/15/16 22.0 0.44 0.94
GGP 160115P00025000 P 01/15/16 25.0 1.08 1.65
GGP 160115P00027000 P 01/15/16 27.0 1.80 2.50
GGP 160115P00030000 P 01/15/16 30.0 3.25 4.05
GGP 160115P00032000 P 01/15/16 32.0 4.75 5.95
GGP 160115P00035000 P 01/15/16 35.0 6.65 8.70
GGP 160115P00037000 P 01/15/16 37.0 8.40 10.65
GGP 170120C00013000 C 01/20/17 13.0 13.60 16.15
GGP 170120C00015000 C 01/20/17 15.0 10.90 15.50
GGP 170120C00018000 C 01/20/17 18.0 8.00 12.60
GGP 170120C00020000 C 01/20/17 20.0 6.30 10.80
GGP 170120C00022000 C 01/20/17 22.0 6.20 7.55
GGP 170120C00025000 C 01/20/17 25.0 3.20 6.10
GGP 170120C00027000 C 01/20/17 27.0 2.35 4.45
GGP 170120C00030000 C 01/20/17 30.0 0.60 3.45
GGP 170120C00032000 C 01/20/17 32.0 0.00 2.70
GGP 170120C00035000 C 01/20/17 35.0 0.52 1.90
GGP 170120P00013000 P 01/20/17 13.0 0.00 0.78
GGP 170120P00015000 P 01/20/17 15.0 0.00 0.59
GGP 170120P00018000 P 01/20/17 18.0 0.18 4.75
GGP 170120P00020000 P 01/20/17 20.0 0.24 1.46
GGP 170120P00022000 P 01/20/17 22.0 0.62 1.91
GGP 170120P00025000 P 01/20/17 25.0 1.70 2.98
GGP 170120P00027000 P 01/20/17 27.0 2.05 3.75
GGP 170120P00030000 P 01/20/17 30.0 3.65 5.45
GGP 170120P00032000 P 01/20/17 32.0 3.70 8.00
GGP 170120P00035000 P 01/20/17 35.0 8.00 10.60

OPRA data is delayed 15 minutes.