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 (2015-01-09)Premium Content

General Growth Properties Inc (GGP)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 150220C00020000 C 02/20/15 20.0 10.10 11.15
GGP 150220C00021000 C 02/20/15 21.0 8.85 9.85
GGP 150220C00022000 C 02/20/15 22.0 8.10 8.85
GGP 150220C00023000 C 02/20/15 23.0 7.10 8.25
GGP 150220C00024000 C 02/20/15 24.0 6.15 7.20
GGP 150220C00025000 C 02/20/15 25.0 5.15 6.10
GGP 150220C00026000 C 02/20/15 26.0 4.20 5.10
GGP 150220C00027000 C 02/20/15 27.0 3.25 4.15
GGP 150220C00028000 C 02/20/15 28.0 2.35 2.79
GGP 150220C00029000 C 02/20/15 29.0 1.50 1.90
GGP 150220C00030000 C 02/20/15 30.0 0.79 0.88
GGP 150220C00031000 C 02/20/15 31.0 0.34 0.39
GGP 150220C00032000 C 02/20/15 32.0 0.14 0.20
GGP 150220C00033000 C 02/20/15 33.0 0.04 0.23
GGP 150220C00034000 C 02/20/15 34.0 0.01 0.22
GGP 150220C00035000 C 02/20/15 35.0 0.00 0.24
GGP 150220C00036000 C 02/20/15 36.0 0.00 0.20
GGP 150220C00037000 C 02/20/15 37.0 0.00 0.16
GGP 150220P00020000 P 02/20/15 20.0 0.00 0.04
GGP 150220P00021000 P 02/20/15 21.0 0.00 0.16
GGP 150220P00022000 P 02/20/15 22.0 0.00 0.12
GGP 150220P00023000 P 02/20/15 23.0 0.02 0.14
GGP 150220P00024000 P 02/20/15 24.0 0.05 0.13
GGP 150220P00025000 P 02/20/15 25.0 0.05 0.17
GGP 150220P00026000 P 02/20/15 26.0 0.07 0.19
GGP 150220P00027000 P 02/20/15 27.0 0.10 0.23
GGP 150220P00028000 P 02/20/15 28.0 0.17 0.31
GGP 150220P00029000 P 02/20/15 29.0 0.15 0.42
GGP 150220P00030000 P 02/20/15 30.0 0.45 0.69
GGP 150220P00031000 P 02/20/15 31.0 0.81 1.24
GGP 150220P00032000 P 02/20/15 32.0 1.40 2.12
GGP 150220P00033000 P 02/20/15 33.0 2.09 3.10
GGP 150220P00034000 P 02/20/15 34.0 3.05 4.05
GGP 150220P00035000 P 02/20/15 35.0 4.05 5.00
GGP 150220P00036000 P 02/20/15 36.0 5.05 6.00
GGP 150220P00037000 P 02/20/15 37.0 6.05 6.95
GGP 150320C00020000 C 03/20/15 20.0 10.10 11.25
GGP 150320C00021000 C 03/20/15 21.0 9.10 10.45
GGP 150320C00022000 C 03/20/15 22.0 8.20 9.20
GGP 150320C00023000 C 03/20/15 23.0 7.20 8.15
GGP 150320C00024000 C 03/20/15 24.0 6.25 7.20
GGP 150320C00025000 C 03/20/15 25.0 5.30 6.25
GGP 150320C00026000 C 03/20/15 26.0 4.40 5.20
GGP 150320C00027000 C 03/20/15 27.0 3.45 4.25
GGP 150320C00028000 C 03/20/15 28.0 2.62 3.20
GGP 150320C00029000 C 03/20/15 29.0 1.86 2.12
GGP 150320C00030000 C 03/20/15 30.0 1.20 1.39
GGP 150320C00031000 C 03/20/15 31.0 0.71 0.82
GGP 150320C00032000 C 03/20/15 32.0 0.41 0.51
GGP 150320C00033000 C 03/20/15 33.0 0.25 0.31
GGP 150320C00034000 C 03/20/15 34.0 0.21 0.22
GGP 150320C00035000 C 03/20/15 35.0 0.06 0.25
GGP 150320C00036000 C 03/20/15 36.0 0.15 0.18
GGP 150320C00037000 C 03/20/15 37.0 0.09 0.13
GGP 150320C00038000 C 03/20/15 38.0 0.07 0.13
GGP 150320P00020000 P 03/20/15 20.0 0.06 0.12
GGP 150320P00021000 P 03/20/15 21.0 0.03 0.17
GGP 150320P00022000 P 03/20/15 22.0 0.04 0.20
GGP 150320P00023000 P 03/20/15 23.0 0.05 0.25
GGP 150320P00024000 P 03/20/15 24.0 0.08 0.30
GGP 150320P00025000 P 03/20/15 25.0 0.13 0.30
GGP 150320P00026000 P 03/20/15 26.0 0.18 0.34
GGP 150320P00027000 P 03/20/15 27.0 0.19 0.40
GGP 150320P00028000 P 03/20/15 28.0 0.40 0.55
GGP 150320P00029000 P 03/20/15 29.0 0.60 0.70
GGP 150320P00030000 P 03/20/15 30.0 0.67 1.10
GGP 150320P00031000 P 03/20/15 31.0 1.04 1.60
GGP 150320P00032000 P 03/20/15 32.0 1.69 2.30
GGP 150320P00033000 P 03/20/15 33.0 2.31 3.15
GGP 150320P00034000 P 03/20/15 34.0 3.20 4.05
GGP 150320P00035000 P 03/20/15 35.0 4.15 5.05
GGP 150320P00036000 P 03/20/15 36.0 5.10 6.05
GGP 150320P00037000 P 03/20/15 37.0 6.05 7.00
GGP 150320P00038000 P 03/20/15 38.0 7.05 8.00
GGP 150417C00013000 C 04/17/15 13.0 16.35 19.00
GGP 150417C00014000 C 04/17/15 14.0 14.80 18.05
GGP 150417C00015000 C 04/17/15 15.0 14.15 17.10
GGP 150417C00016000 C 04/17/15 16.0 13.30 16.00
GGP 150417C00017000 C 04/17/15 17.0 12.35 15.05
GGP 150417C00018000 C 04/17/15 18.0 11.35 14.05
GGP 150417C00019000 C 04/17/15 19.0 10.40 13.30
GGP 150417C00020000 C 04/17/15 20.0 9.90 11.50
GGP 150417C00021000 C 04/17/15 21.0 9.00 10.50
GGP 150417C00022000 C 04/17/15 22.0 8.25 9.30
GGP 150417C00023000 C 04/17/15 23.0 7.30 8.30
GGP 150417C00024000 C 04/17/15 24.0 6.35 7.25
GGP 150417C00025000 C 04/17/15 25.0 5.40 6.30
GGP 150417C00026000 C 04/17/15 26.0 4.50 5.35
GGP 150417C00027000 C 04/17/15 27.0 3.60 4.45
GGP 150417C00028000 C 04/17/15 28.0 2.80 3.25
GGP 150417C00029000 C 04/17/15 29.0 2.07 2.23
GGP 150417C00030000 C 04/17/15 30.0 1.44 1.57
GGP 150417C00031000 C 04/17/15 31.0 0.94 1.07
GGP 150417C00032000 C 04/17/15 32.0 0.59 0.70
GGP 150417C00033000 C 04/17/15 33.0 0.40 0.48
GGP 150417C00034000 C 04/17/15 34.0 0.21 0.39
GGP 150417C00035000 C 04/17/15 35.0 0.25 0.27
GGP 150417C00036000 C 04/17/15 36.0 0.16 0.23
GGP 150417C00037000 C 04/17/15 37.0 0.10 0.24
GGP 150417P00013000 P 04/17/15 13.0 0.02 0.17
GGP 150417P00014000 P 04/17/15 14.0 0.03 0.21
GGP 150417P00015000 P 04/17/15 15.0 0.03 0.26
GGP 150417P00016000 P 04/17/15 16.0 0.05 0.27
GGP 150417P00017000 P 04/17/15 17.0 0.03 0.28
GGP 150417P00018000 P 04/17/15 18.0 0.04 0.27
GGP 150417P00019000 P 04/17/15 19.0 0.07 0.21
GGP 150417P00020000 P 04/17/15 20.0 0.11 0.21
GGP 150417P00021000 P 04/17/15 21.0 0.09 0.24
GGP 150417P00022000 P 04/17/15 22.0 0.12 0.30
GGP 150417P00023000 P 04/17/15 23.0 0.17 0.34
GGP 150417P00024000 P 04/17/15 24.0 0.26 0.33
GGP 150417P00025000 P 04/17/15 25.0 0.20 0.43
GGP 150417P00026000 P 04/17/15 26.0 0.30 0.47
GGP 150417P00027000 P 04/17/15 27.0 0.35 0.60
GGP 150417P00028000 P 04/17/15 28.0 0.62 0.80
GGP 150417P00029000 P 04/17/15 29.0 0.88 1.05
GGP 150417P00030000 P 04/17/15 30.0 1.11 1.45
GGP 150417P00031000 P 04/17/15 31.0 1.48 1.99
GGP 150417P00032000 P 04/17/15 32.0 1.94 2.65
GGP 150417P00033000 P 04/17/15 33.0 2.59 3.50
GGP 150417P00034000 P 04/17/15 34.0 3.45 4.35
GGP 150417P00035000 P 04/17/15 35.0 4.30 5.25
GGP 150417P00036000 P 04/17/15 36.0 5.15 6.25
GGP 150417P00037000 P 04/17/15 37.0 6.25 7.20
GGP 150717C00014000 C 07/17/15 14.0 15.40 18.05
GGP 150717C00015000 C 07/17/15 15.0 14.35 17.05
GGP 150717C00016000 C 07/17/15 16.0 13.35 16.05
GGP 150717C00017000 C 07/17/15 17.0 12.40 15.15
GGP 150717C00018000 C 07/17/15 18.0 11.10 14.20
GGP 150717C00019000 C 07/17/15 19.0 10.15 13.30
GGP 150717C00020000 C 07/17/15 20.0 9.85 12.20
GGP 150717C00021000 C 07/17/15 21.0 9.05 10.70
GGP 150717C00022000 C 07/17/15 22.0 8.35 9.60
GGP 150717C00023000 C 07/17/15 23.0 7.30 8.80
GGP 150717C00024000 C 07/17/15 24.0 6.50 7.50
GGP 150717C00025000 C 07/17/15 25.0 5.65 6.60
GGP 150717C00026000 C 07/17/15 26.0 4.80 5.60
GGP 150717C00027000 C 07/17/15 27.0 4.00 4.80
GGP 150717C00028000 C 07/17/15 28.0 3.25 4.10
GGP 150717C00029000 C 07/17/15 29.0 2.58 3.15
GGP 150717C00030000 C 07/17/15 30.0 2.02 2.12
GGP 150717C00031000 C 07/17/15 31.0 1.51 1.62
GGP 150717C00032000 C 07/17/15 32.0 1.12 1.24
GGP 150717C00033000 C 07/17/15 33.0 0.75 1.05
GGP 150717C00034000 C 07/17/15 34.0 0.48 0.80
GGP 150717C00035000 C 07/17/15 35.0 0.29 0.60
GGP 150717C00036000 C 07/17/15 36.0 0.30 0.48
GGP 150717C00037000 C 07/17/15 37.0 0.26 0.39
GGP 150717C00038000 C 07/17/15 38.0 0.18 0.32
GGP 150717P00014000 P 07/17/15 14.0 0.04 0.29
GGP 150717P00015000 P 07/17/15 15.0 0.06 0.31
GGP 150717P00016000 P 07/17/15 16.0 0.07 0.32
GGP 150717P00017000 P 07/17/15 17.0 0.09 0.34
GGP 150717P00018000 P 07/17/15 18.0 0.11 0.36
GGP 150717P00019000 P 07/17/15 19.0 0.14 0.39
GGP 150717P00020000 P 07/17/15 20.0 0.13 0.44
GGP 150717P00021000 P 07/17/15 21.0 0.22 0.47
GGP 150717P00022000 P 07/17/15 22.0 0.25 0.51
GGP 150717P00023000 P 07/17/15 23.0 0.30 0.56
GGP 150717P00024000 P 07/17/15 24.0 0.38 0.63
GGP 150717P00025000 P 07/17/15 25.0 0.48 0.75
GGP 150717P00026000 P 07/17/15 26.0 0.59 0.95
GGP 150717P00027000 P 07/17/15 27.0 0.72 1.15
GGP 150717P00028000 P 07/17/15 28.0 0.97 1.40
GGP 150717P00029000 P 07/17/15 29.0 1.20 1.75
GGP 150717P00030000 P 07/17/15 30.0 1.55 2.15
GGP 150717P00031000 P 07/17/15 31.0 2.01 2.65
GGP 150717P00032000 P 07/17/15 32.0 2.51 3.30
GGP 150717P00033000 P 07/17/15 33.0 3.10 4.00
GGP 150717P00034000 P 07/17/15 34.0 3.80 4.80
GGP 150717P00035000 P 07/17/15 35.0 4.65 5.70
GGP 150717P00036000 P 07/17/15 36.0 5.40 6.50
GGP 150717P00037000 P 07/17/15 37.0 6.25 7.45
GGP 150717P00038000 P 07/17/15 38.0 7.25 8.35
GGP 160115C00013000 C 01/15/16 13.0 15.95 19.40
GGP 160115C00015000 C 01/15/16 15.0 13.55 17.80
GGP 160115C00018000 C 01/15/16 18.0 10.65 14.80
GGP 160115C00020000 C 01/15/16 20.0 9.55 12.00
GGP 160115C00022000 C 01/15/16 22.0 8.05 9.95
GGP 160115C00025000 C 01/15/16 25.0 5.40 7.50
GGP 160115C00027000 C 01/15/16 27.0 4.00 5.55
GGP 160115C00030000 C 01/15/16 30.0 2.60 3.05
GGP 160115C00032000 C 01/15/16 32.0 1.50 2.30
GGP 160115C00035000 C 01/15/16 35.0 0.65 1.25
GGP 160115C00037000 C 01/15/16 37.0 0.34 1.10
GGP 160115C00040000 C 01/15/16 40.0 0.06 0.84
GGP 160115P00013000 P 01/15/16 13.0 0.00 0.50
GGP 160115P00015000 P 01/15/16 15.0 0.00 0.83
GGP 160115P00018000 P 01/15/16 18.0 0.00 0.60
GGP 160115P00020000 P 01/15/16 20.0 0.29 0.79
GGP 160115P00022000 P 01/15/16 22.0 0.46 0.96
GGP 160115P00025000 P 01/15/16 25.0 0.55 1.69
GGP 160115P00027000 P 01/15/16 27.0 0.99 1.95
GGP 160115P00030000 P 01/15/16 30.0 2.50 3.15
GGP 160115P00032000 P 01/15/16 32.0 3.05 4.30
GGP 160115P00035000 P 01/15/16 35.0 5.10 6.45
GGP 160115P00037000 P 01/15/16 37.0 6.55 8.40
GGP 160115P00040000 P 01/15/16 40.0 9.25 11.00
GGP 170120C00013000 C 01/20/17 13.0 16.05 19.45
GGP 170120C00015000 C 01/20/17 15.0 13.55 17.80
GGP 170120C00018000 C 01/20/17 18.0 10.70 15.00
GGP 170120C00020000 C 01/20/17 20.0 8.90 13.20
GGP 170120C00022000 C 01/20/17 22.0 8.20 10.40
GGP 170120C00025000 C 01/20/17 25.0 4.90 9.20
GGP 170120C00027000 C 01/20/17 27.0 3.50 7.80
GGP 170120C00030000 C 01/20/17 30.0 2.48 5.85
GGP 170120C00032000 C 01/20/17 32.0 2.27 4.20
GGP 170120C00035000 C 01/20/17 35.0 1.15 2.91
GGP 170120C00040000 C 01/20/17 40.0 0.29 1.86
GGP 170120P00013000 P 01/20/17 13.0 0.05 1.07
GGP 170120P00015000 P 01/20/17 15.0 0.01 1.19
GGP 170120P00018000 P 01/20/17 18.0 0.18 2.19
GGP 170120P00020000 P 01/20/17 20.0 0.60 1.29
GGP 170120P00022000 P 01/20/17 22.0 0.70 2.08
GGP 170120P00025000 P 01/20/17 25.0 1.12 2.83
GGP 170120P00027000 P 01/20/17 27.0 2.18 3.65
GGP 170120P00030000 P 01/20/17 30.0 2.93 5.20
GGP 170120P00032000 P 01/20/17 32.0 3.95 6.25
GGP 170120P00035000 P 01/20/17 35.0 6.10 9.40
GGP 170120P00040000 P 01/20/17 40.0 9.70 12.20

OPRA data is delayed 15 minutes.