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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 141122C00016000 C 11/22/14 16.0 8.30 9.30
GGP 141122C00017000 C 11/22/14 17.0 6.95 8.35
GGP 141122C00018000 C 11/22/14 18.0 6.05 7.35
GGP 141122C00019000 C 11/22/14 19.0 5.10 6.20
GGP 141122C00020000 C 11/22/14 20.0 4.20 5.20
GGP 141122C00021000 C 11/22/14 21.0 3.35 4.20
GGP 141122C00022000 C 11/22/14 22.0 2.58 3.25
GGP 141122C00023000 C 11/22/14 23.0 1.69 2.11
GGP 141122C00024000 C 11/22/14 24.0 1.00 1.12
GGP 141122C00025000 C 11/22/14 25.0 0.44 0.52
GGP 141122C00026000 C 11/22/14 26.0 0.14 0.31
GGP 141122C00027000 C 11/22/14 27.0 0.00 0.29
GGP 141122C00028000 C 11/22/14 28.0 0.00 0.25
GGP 141122C00029000 C 11/22/14 29.0 0.00 0.25
GGP 141122C00030000 C 11/22/14 30.0 0.00 0.23
GGP 141122C00031000 C 11/22/14 31.0 0.00 0.22
GGP 141122C00032000 C 11/22/14 32.0 0.00 0.23
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 0.06 0.15
GGP 141122P00022000 P 11/22/14 22.0 0.10 0.16
GGP 141122P00023000 P 11/22/14 23.0 0.18 0.24
GGP 141122P00024000 P 11/22/14 24.0 0.35 0.45
GGP 141122P00025000 P 11/22/14 25.0 0.75 0.87
GGP 141122P00026000 P 11/22/14 26.0 1.27 1.67
GGP 141122P00027000 P 11/22/14 27.0 2.05 2.62
GGP 141122P00028000 P 11/22/14 28.0 2.93 3.70
GGP 141122P00029000 P 11/22/14 29.0 3.90 4.85
GGP 141122P00030000 P 11/22/14 30.0 4.90 5.90
GGP 141122P00031000 P 11/22/14 31.0 5.70 7.05
GGP 141122P00032000 P 11/22/14 32.0 6.75 7.75
GGP 141220C00016000 C 12/20/14 16.0 8.15 9.30
GGP 141220C00017000 C 12/20/14 17.0 7.10 8.30
GGP 141220C00018000 C 12/20/14 18.0 6.10 7.35
GGP 141220C00019000 C 12/20/14 19.0 5.10 6.20
GGP 141220C00020000 C 12/20/14 20.0 4.30 5.25
GGP 141220C00021000 C 12/20/14 21.0 3.35 4.30
GGP 141220C00022000 C 12/20/14 22.0 2.70 3.40
GGP 141220C00023000 C 12/20/14 23.0 1.87 2.28
GGP 141220C00024000 C 12/20/14 24.0 1.10 1.36
GGP 141220C00025000 C 12/20/14 25.0 0.66 0.80
GGP 141220C00026000 C 12/20/14 26.0 0.32 0.42
GGP 141220C00027000 C 12/20/14 27.0 0.10 0.30
GGP 141220C00028000 C 12/20/14 28.0 0.00 0.25
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 0.00 0.25
GGP 141220P00020000 P 12/20/14 20.0 0.00 0.47
GGP 141220P00021000 P 12/20/14 21.0 0.14 0.50
GGP 141220P00022000 P 12/20/14 22.0 0.21 0.35
GGP 141220P00023000 P 12/20/14 23.0 0.36 0.45
GGP 141220P00024000 P 12/20/14 24.0 0.65 0.76
GGP 141220P00025000 P 12/20/14 25.0 1.09 1.19
GGP 141220P00026000 P 12/20/14 26.0 1.64 1.97
GGP 141220P00027000 P 12/20/14 27.0 2.20 2.83
GGP 141220P00028000 P 12/20/14 28.0 2.98 3.90
GGP 141220P00029000 P 12/20/14 29.0 3.95 4.90
GGP 141220P00030000 P 12/20/14 30.0 4.90 5.85
GGP 141220P00031000 P 12/20/14 31.0 5.75 7.00
GGP 141220P00032000 P 12/20/14 32.0 6.75 7.95
GGP 150117C00005000 C 01/17/15 5.0 18.25 21.15
GGP 150117C00008000 C 01/17/15 8.0 15.25 18.15
GGP 150117C00010000 C 01/17/15 10.0 13.25 16.15
GGP 150117C00013000 C 01/17/15 13.0 10.25 13.30
GGP 150117C00014000 C 01/17/15 14.0 9.65 11.65
GGP 150117C00015000 C 01/17/15 15.0 8.85 10.55
GGP 150117C00016000 C 01/17/15 16.0 7.70 9.60
GGP 150117C00017000 C 01/17/15 17.0 7.20 8.40
GGP 150117C00018000 C 01/17/15 18.0 6.05 7.60
GGP 150117C00019000 C 01/17/15 19.0 5.05 6.45
GGP 150117C00020000 C 01/17/15 20.0 4.40 5.50
GGP 150117C00021000 C 01/17/15 21.0 3.65 4.40
GGP 150117C00022000 C 01/17/15 22.0 2.81 3.40
GGP 150117C00023000 C 01/17/15 23.0 2.07 2.52
GGP 150117C00024000 C 01/17/15 24.0 1.44 1.52
GGP 150117C00025000 C 01/17/15 25.0 0.88 0.97
GGP 150117C00026000 C 01/17/15 26.0 0.51 0.58
GGP 150117C00027000 C 01/17/15 27.0 0.31 0.37
GGP 150117C00028000 C 01/17/15 28.0 0.06 0.33
GGP 150117C00029000 C 01/17/15 29.0 0.01 0.25
GGP 150117C00030000 C 01/17/15 30.0 0.00 0.20
GGP 150117C00031000 C 01/17/15 31.0 0.00 0.25
GGP 150117C00032000 C 01/17/15 32.0 0.00 0.21
GGP 150117C00033000 C 01/17/15 33.0 0.00 0.25
GGP 150117C00034000 C 01/17/15 34.0 0.00 0.24
GGP 150117C00035000 C 01/17/15 35.0 0.00 0.20
GGP 150117C00036000 C 01/17/15 36.0 0.00 0.20
GGP 150117C00040000 C 01/17/15 40.0 0.00 0.18
GGP 150117P00005000 P 01/17/15 5.0 0.00 0.18
GGP 150117P00008000 P 01/17/15 8.0 0.00 0.20
GGP 150117P00010000 P 01/17/15 10.0 0.00 0.21
GGP 150117P00013000 P 01/17/15 13.0 0.00 0.25
GGP 150117P00014000 P 01/17/15 14.0 0.00 0.25
GGP 150117P00015000 P 01/17/15 15.0 0.00 0.25
GGP 150117P00016000 P 01/17/15 16.0 0.00 0.26
GGP 150117P00017000 P 01/17/15 17.0 0.00 0.25
GGP 150117P00018000 P 01/17/15 18.0 0.00 0.25
GGP 150117P00019000 P 01/17/15 19.0 0.08 0.26
GGP 150117P00020000 P 01/17/15 20.0 0.08 0.35
GGP 150117P00021000 P 01/17/15 21.0 0.24 0.36
GGP 150117P00022000 P 01/17/15 22.0 0.29 0.48
GGP 150117P00023000 P 01/17/15 23.0 0.60 0.69
GGP 150117P00024000 P 01/17/15 24.0 0.90 0.99
GGP 150117P00025000 P 01/17/15 25.0 1.36 1.49
GGP 150117P00026000 P 01/17/15 26.0 1.73 2.17
GGP 150117P00027000 P 01/17/15 27.0 2.30 3.10
GGP 150117P00028000 P 01/17/15 28.0 3.15 3.85
GGP 150117P00029000 P 01/17/15 29.0 4.00 5.25
GGP 150117P00030000 P 01/17/15 30.0 4.95 5.95
GGP 150117P00031000 P 01/17/15 31.0 5.70 7.00
GGP 150117P00032000 P 01/17/15 32.0 6.70 7.95
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 11.40
GGP 150117P00036000 P 01/17/15 36.0 10.10 13.00
GGP 150117P00040000 P 01/17/15 40.0 14.05 16.95
GGP 150417C00013000 C 04/17/15 13.0 10.30 13.30
GGP 150417C00014000 C 04/17/15 14.0 9.80 11.55
GGP 150417C00015000 C 04/17/15 15.0 8.85 10.55
GGP 150417C00016000 C 04/17/15 16.0 7.65 9.65
GGP 150417C00017000 C 04/17/15 17.0 6.70 8.65
GGP 150417C00018000 C 04/17/15 18.0 5.85 7.60
GGP 150417C00019000 C 04/17/15 19.0 5.10 6.40
GGP 150417C00020000 C 04/17/15 20.0 4.40 5.45
GGP 150417C00021000 C 04/17/15 21.0 3.60 4.60
GGP 150417C00022000 C 04/17/15 22.0 2.80 3.80
GGP 150417C00023000 C 04/17/15 23.0 2.10 2.78
GGP 150417C00024000 C 04/17/15 24.0 1.70 2.14
GGP 150417C00025000 C 04/17/15 25.0 1.17 1.57
GGP 150417C00026000 C 04/17/15 26.0 0.72 1.20
GGP 150417C00027000 C 04/17/15 27.0 0.46 0.79
GGP 150417C00028000 C 04/17/15 28.0 0.25 0.63
GGP 150417C00029000 C 04/17/15 29.0 0.16 0.48
GGP 150417C00030000 C 04/17/15 30.0 0.05 0.34
GGP 150417C00031000 C 04/17/15 31.0 0.02 0.41
GGP 150417C00032000 C 04/17/15 32.0 0.00 0.25
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 0.27
GGP 150417P00017000 P 04/17/15 17.0 0.02 0.31
GGP 150417P00018000 P 04/17/15 18.0 0.06 0.35
GGP 150417P00019000 P 04/17/15 19.0 0.10 0.51
GGP 150417P00020000 P 04/17/15 20.0 0.20 0.51
GGP 150417P00021000 P 04/17/15 21.0 0.35 0.66
GGP 150417P00022000 P 04/17/15 22.0 0.46 0.90
GGP 150417P00023000 P 04/17/15 23.0 0.75 1.15
GGP 150417P00024000 P 04/17/15 24.0 1.08 1.53
GGP 150417P00025000 P 04/17/15 25.0 1.60 2.03
GGP 150417P00026000 P 04/17/15 26.0 2.14 2.86
GGP 150417P00027000 P 04/17/15 27.0 2.70 3.40
GGP 150417P00028000 P 04/17/15 28.0 3.55 4.20
GGP 150417P00029000 P 04/17/15 29.0 4.35 5.40
GGP 150417P00030000 P 04/17/15 30.0 5.35 6.05
GGP 150417P00031000 P 04/17/15 31.0 5.95 7.75
GGP 150417P00032000 P 04/17/15 32.0 6.95 8.75
GGP 150417P00033000 P 04/17/15 33.0 7.90 9.35
GGP 150417P00034000 P 04/17/15 34.0 9.05 10.20
GGP 150417P00035000 P 04/17/15 35.0 9.90 11.60
GGP 160115C00013000 C 01/15/16 13.0 10.10 14.00
GGP 160115C00015000 C 01/15/16 15.0 8.45 10.85
GGP 160115C00018000 C 01/15/16 18.0 5.70 7.90
GGP 160115C00020000 C 01/15/16 20.0 4.00 5.75
GGP 160115C00022000 C 01/15/16 22.0 2.45 4.25
GGP 160115C00025000 C 01/15/16 25.0 1.10 2.21
GGP 160115C00027000 C 01/15/16 27.0 0.42 1.56
GGP 160115C00030000 C 01/15/16 30.0 0.00 0.97
GGP 160115C00032000 C 01/15/16 32.0 0.00 0.77
GGP 160115C00035000 C 01/15/16 35.0 0.00 0.68
GGP 160115P00013000 P 01/15/16 13.0 0.10 0.74
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 0.19 1.38
GGP 160115P00022000 P 01/15/16 22.0 0.89 2.02
GGP 160115P00025000 P 01/15/16 25.0 2.05 4.05
GGP 160115P00027000 P 01/15/16 27.0 3.40 5.20
GGP 160115P00030000 P 01/15/16 30.0 5.55 7.80
GGP 160115P00032000 P 01/15/16 32.0 7.35 9.60
GGP 160115P00035000 P 01/15/16 35.0 10.10 12.45
GGP 170120C00013000 C 01/20/17 13.0 9.50 14.00
GGP 170120C00015000 C 01/20/17 15.0 7.50 12.00
GGP 170120C00018000 C 01/20/17 18.0 4.75 9.20
GGP 170120C00020000 C 01/20/17 20.0 3.15 7.40
GGP 170120C00022000 C 01/20/17 22.0 1.80 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 0.05 4.90
GGP 170120P00025000 P 01/20/17 25.0 1.50 5.80
GGP 170120P00027000 P 01/20/17 27.0 2.75 7.20
GGP 170120P00030000 P 01/20/17 30.0 4.95 9.40
GGP 170120P00032000 P 01/20/17 32.0 6.60 11.20
GGP 170120P00035000 P 01/20/17 35.0 9.20 13.80

OPRA data is delayed 15 minutes.