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 (2015-07-10)Premium Content

General Growth Properties Inc (GGP)
As of Jul 28 2015 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 150821C00018000 C 08/21/15 18.0 8.35 8.80
GGP 150821C00019000 C 08/21/15 19.0 7.20 7.95
GGP 150821C00020000 C 08/21/15 20.0 6.15 7.00
GGP 150821C00021000 C 08/21/15 21.0 5.20 6.00
GGP 150821C00022000 C 08/21/15 22.0 4.25 5.00
GGP 150821C00023000 C 08/21/15 23.0 3.40 3.95
GGP 150821C00024000 C 08/21/15 24.0 2.45 2.91
GGP 150821C00025000 C 08/21/15 25.0 1.55 1.91
GGP 150821C00026000 C 08/21/15 26.0 0.93 1.09
GGP 150821C00027000 C 08/21/15 27.0 0.35 0.48
GGP 150821C00028000 C 08/21/15 28.0 0.06 0.19
GGP 150821C00029000 C 08/21/15 29.0 0.00 0.14
GGP 150821C00030000 C 08/21/15 30.0 0.00 0.10
GGP 150821C00031000 C 08/21/15 31.0 0.00 0.11
GGP 150821C00032000 C 08/21/15 32.0 0.00 0.11
GGP 150821C00033000 C 08/21/15 33.0 0.00 0.11
GGP 150821C00034000 C 08/21/15 34.0 0.00 0.10
GGP 150821C00035000 C 08/21/15 35.0 0.00 0.10
GGP 150821C00036000 C 08/21/15 36.0 0.00 0.10
GGP 150821P00018000 P 08/21/15 18.0 0.00 0.18
GGP 150821P00019000 P 08/21/15 19.0 0.01 0.19
GGP 150821P00020000 P 08/21/15 20.0 0.00 0.19
GGP 150821P00021000 P 08/21/15 21.0 0.03 0.19
GGP 150821P00022000 P 08/21/15 22.0 0.03 0.21
GGP 150821P00023000 P 08/21/15 23.0 0.08 0.23
GGP 150821P00024000 P 08/21/15 24.0 0.15 0.20
GGP 150821P00025000 P 08/21/15 25.0 0.23 0.27
GGP 150821P00026000 P 08/21/15 26.0 0.40 0.54
GGP 150821P00027000 P 08/21/15 27.0 0.75 1.03
GGP 150821P00028000 P 08/21/15 28.0 1.43 1.82
GGP 150821P00029000 P 08/21/15 29.0 2.35 2.75
GGP 150821P00030000 P 08/21/15 30.0 3.10 3.90
GGP 150821P00031000 P 08/21/15 31.0 4.15 4.90
GGP 150821P00032000 P 08/21/15 32.0 5.10 5.95
GGP 150821P00033000 P 08/21/15 33.0 6.10 6.95
GGP 150821P00034000 P 08/21/15 34.0 7.10 7.95
GGP 150821P00035000 P 08/21/15 35.0 7.95 9.15
GGP 150821P00036000 P 08/21/15 36.0 8.85 10.15
GGP 150918C00018000 C 09/18/15 18.0 7.90 9.20
GGP 150918C00019000 C 09/18/15 19.0 6.90 8.20
GGP 150918C00020000 C 09/18/15 20.0 5.95 7.20
GGP 150918C00021000 C 09/18/15 21.0 5.40 5.85
GGP 150918C00022000 C 09/18/15 22.0 4.15 5.15
GGP 150918C00023000 C 09/18/15 23.0 3.25 4.20
GGP 150918C00024000 C 09/18/15 24.0 2.58 3.30
GGP 150918C00025000 C 09/18/15 25.0 1.62 2.20
GGP 150918C00026000 C 09/18/15 26.0 1.07 1.33
GGP 150918C00027000 C 09/18/15 27.0 0.59 0.75
GGP 150918C00028000 C 09/18/15 28.0 0.00 0.52
GGP 150918C00029000 C 09/18/15 29.0 0.05 0.21
GGP 150918C00030000 C 09/18/15 30.0 0.00 0.15
GGP 150918C00031000 C 09/18/15 31.0 0.00 0.12
GGP 150918C00032000 C 09/18/15 32.0 0.00 0.11
GGP 150918C00033000 C 09/18/15 33.0 0.00 0.11
GGP 150918C00034000 C 09/18/15 34.0 0.00 0.11
GGP 150918C00035000 C 09/18/15 35.0 0.00 0.11
GGP 150918C00036000 C 09/18/15 36.0 0.00 0.11
GGP 150918P00018000 P 09/18/15 18.0 0.05 0.13
GGP 150918P00019000 P 09/18/15 19.0 0.06 0.15
GGP 150918P00020000 P 09/18/15 20.0 0.07 0.21
GGP 150918P00021000 P 09/18/15 21.0 0.08 0.26
GGP 150918P00022000 P 09/18/15 22.0 0.10 0.28
GGP 150918P00023000 P 09/18/15 23.0 0.14 0.33
GGP 150918P00024000 P 09/18/15 24.0 0.06 0.52
GGP 150918P00025000 P 09/18/15 25.0 0.38 0.42
GGP 150918P00026000 P 09/18/15 26.0 0.62 0.76
GGP 150918P00027000 P 09/18/15 27.0 0.96 1.17
GGP 150918P00028000 P 09/18/15 28.0 1.46 1.95
GGP 150918P00029000 P 09/18/15 29.0 2.41 2.81
GGP 150918P00030000 P 09/18/15 30.0 3.05 4.05
GGP 150918P00031000 P 09/18/15 31.0 4.05 5.00
GGP 150918P00032000 P 09/18/15 32.0 5.00 6.00
GGP 150918P00033000 P 09/18/15 33.0 5.85 7.15
GGP 150918P00034000 P 09/18/15 34.0 6.90 8.15
GGP 150918P00035000 P 09/18/15 35.0 7.85 9.15
GGP 150918P00036000 P 09/18/15 36.0 8.85 10.15
GGP 151016C00015000 C 10/16/15 15.0 10.40 12.60
GGP 151016C00016000 C 10/16/15 16.0 9.85 11.15
GGP 151016C00017000 C 10/16/15 17.0 8.85 10.15
GGP 151016C00018000 C 10/16/15 18.0 7.85 9.15
GGP 151016C00019000 C 10/16/15 19.0 6.90 8.15
GGP 151016C00020000 C 10/16/15 20.0 5.90 7.20
GGP 151016C00021000 C 10/16/15 21.0 5.10 6.05
GGP 151016C00022000 C 10/16/15 22.0 4.10 5.10
GGP 151016C00023000 C 10/16/15 23.0 3.30 4.20
GGP 151016C00024000 C 10/16/15 24.0 2.65 3.35
GGP 151016C00025000 C 10/16/15 25.0 1.84 2.27
GGP 151016C00026000 C 10/16/15 26.0 1.15 1.48
GGP 151016C00027000 C 10/16/15 27.0 0.77 0.92
GGP 151016C00028000 C 10/16/15 28.0 0.37 0.54
GGP 151016C00029000 C 10/16/15 29.0 0.10 0.32
GGP 151016C00030000 C 10/16/15 30.0 0.03 0.22
GGP 151016C00031000 C 10/16/15 31.0 0.00 0.17
GGP 151016C00032000 C 10/16/15 32.0 0.00 0.15
GGP 151016C00033000 C 10/16/15 33.0 0.00 0.14
GGP 151016C00034000 C 10/16/15 34.0 0.00 0.13
GGP 151016C00035000 C 10/16/15 35.0 0.00 0.13
GGP 151016C00036000 C 10/16/15 36.0 0.00 0.13
GGP 151016C00037000 C 10/16/15 37.0 0.00 0.13
GGP 151016C00038000 C 10/16/15 38.0 0.00 0.13
GGP 151016P00015000 P 10/16/15 15.0 0.03 0.24
GGP 151016P00016000 P 10/16/15 16.0 0.04 0.25
GGP 151016P00017000 P 10/16/15 17.0 0.05 0.25
GGP 151016P00018000 P 10/16/15 18.0 0.06 0.26
GGP 151016P00019000 P 10/16/15 19.0 0.07 0.27
GGP 151016P00020000 P 10/16/15 20.0 0.00 0.29
GGP 151016P00021000 P 10/16/15 21.0 0.12 0.32
GGP 151016P00022000 P 10/16/15 22.0 0.16 0.37
GGP 151016P00023000 P 10/16/15 23.0 0.08 0.44
GGP 151016P00024000 P 10/16/15 24.0 0.33 0.53
GGP 151016P00025000 P 10/16/15 25.0 0.54 0.73
GGP 151016P00026000 P 10/16/15 26.0 0.85 1.04
GGP 151016P00027000 P 10/16/15 27.0 1.22 1.49
GGP 151016P00028000 P 10/16/15 28.0 1.85 2.25
GGP 151016P00029000 P 10/16/15 29.0 2.63 3.35
GGP 151016P00030000 P 10/16/15 30.0 3.30 4.30
GGP 151016P00031000 P 10/16/15 31.0 4.25 5.25
GGP 151016P00032000 P 10/16/15 32.0 5.10 6.20
GGP 151016P00033000 P 10/16/15 33.0 6.05 7.35
GGP 151016P00034000 P 10/16/15 34.0 7.05 8.35
GGP 151016P00035000 P 10/16/15 35.0 8.05 9.30
GGP 151016P00036000 P 10/16/15 36.0 9.05 10.35
GGP 151016P00037000 P 10/16/15 37.0 10.05 11.35
GGP 151016P00038000 P 10/16/15 38.0 10.60 12.75
GGP 160115C00013000 C 01/15/16 13.0 11.60 15.40
GGP 160115C00014000 C 01/15/16 14.0 10.60 14.40
GGP 160115C00015000 C 01/15/16 15.0 10.20 12.90
GGP 160115C00016000 C 01/15/16 16.0 9.40 11.70
GGP 160115C00017000 C 01/15/16 17.0 8.40 10.70
GGP 160115C00018000 C 01/15/16 18.0 7.45 9.75
GGP 160115C00019000 C 01/15/16 19.0 6.55 8.75
GGP 160115C00020000 C 01/15/16 20.0 5.55 7.80
GGP 160115C00021000 C 01/15/16 21.0 4.90 6.60
GGP 160115C00022000 C 01/15/16 22.0 3.95 5.70
GGP 160115C00023000 C 01/15/16 23.0 3.10 4.85
GGP 160115C00024000 C 01/15/16 24.0 2.64 4.00
GGP 160115C00025000 C 01/15/16 25.0 1.85 2.82
GGP 160115C00026000 C 01/15/16 26.0 1.39 1.92
GGP 160115C00027000 C 01/15/16 27.0 1.13 1.40
GGP 160115C00028000 C 01/15/16 28.0 0.74 1.01
GGP 160115C00029000 C 01/15/16 29.0 0.42 0.72
GGP 160115C00030000 C 01/15/16 30.0 0.17 0.50
GGP 160115C00031000 C 01/15/16 31.0 0.08 0.39
GGP 160115C00032000 C 01/15/16 32.0 0.05 0.32
GGP 160115C00033000 C 01/15/16 33.0 0.03 0.27
GGP 160115C00034000 C 01/15/16 34.0 0.01 0.25
GGP 160115C00035000 C 01/15/16 35.0 0.00 0.23
GGP 160115C00036000 C 01/15/16 36.0 0.00 0.22
GGP 160115C00037000 C 01/15/16 37.0 0.00 0.21
GGP 160115C00038000 C 01/15/16 38.0 0.00 0.21
GGP 160115C00039000 C 01/15/16 39.0 0.00 0.21
GGP 160115C00040000 C 01/15/16 40.0 0.00 0.21
GGP 160115P00013000 P 01/15/16 13.0 0.00 0.30
GGP 160115P00014000 P 01/15/16 14.0 0.04 0.31
GGP 160115P00015000 P 01/15/16 15.0 0.06 0.32
GGP 160115P00016000 P 01/15/16 16.0 0.00 0.34
GGP 160115P00017000 P 01/15/16 17.0 0.09 0.36
GGP 160115P00018000 P 01/15/16 18.0 0.11 0.39
GGP 160115P00019000 P 01/15/16 19.0 0.15 0.43
GGP 160115P00020000 P 01/15/16 20.0 0.19 0.48
GGP 160115P00021000 P 01/15/16 21.0 0.04 0.70
GGP 160115P00022000 P 01/15/16 22.0 0.15 0.88
GGP 160115P00023000 P 01/15/16 23.0 0.29 0.84
GGP 160115P00024000 P 01/15/16 24.0 0.63 0.98
GGP 160115P00025000 P 01/15/16 25.0 0.97 1.27
GGP 160115P00026000 P 01/15/16 26.0 1.34 1.65
GGP 160115P00027000 P 01/15/16 27.0 1.83 2.14
GGP 160115P00028000 P 01/15/16 28.0 2.30 2.88
GGP 160115P00029000 P 01/15/16 29.0 3.00 4.05
GGP 160115P00030000 P 01/15/16 30.0 3.80 4.65
GGP 160115P00031000 P 01/15/16 31.0 4.70 5.95
GGP 160115P00032000 P 01/15/16 32.0 5.10 6.50
GGP 160115P00033000 P 01/15/16 33.0 5.80 8.10
GGP 160115P00034000 P 01/15/16 34.0 6.75 9.05
GGP 160115P00035000 P 01/15/16 35.0 7.75 10.05
GGP 160115P00036000 P 01/15/16 36.0 8.75 11.05
GGP 160115P00037000 P 01/15/16 37.0 9.75 12.05
GGP 160115P00038000 P 01/15/16 38.0 10.50 13.20
GGP 160115P00039000 P 01/15/16 39.0 10.95 14.75
GGP 160115P00040000 P 01/15/16 40.0 11.95 15.55
GGP 170120C00013000 C 01/20/17 13.0 11.10 15.90
GGP 170120C00015000 C 01/20/17 15.0 9.30 13.95
GGP 170120C00018000 C 01/20/17 18.0 6.50 11.10
GGP 170120C00020000 C 01/20/17 20.0 4.70 9.45
GGP 170120C00022000 C 01/20/17 22.0 4.30 6.60
GGP 170120C00025000 C 01/20/17 25.0 2.14 4.50
GGP 170120C00027000 C 01/20/17 27.0 1.12 3.45
GGP 170120C00030000 C 01/20/17 30.0 0.06 2.25
GGP 170120C00032000 C 01/20/17 32.0 0.01 1.68
GGP 170120C00035000 C 01/20/17 35.0 0.00 1.14
GGP 170120C00040000 C 01/20/17 40.0 0.00 0.67
GGP 170120P00013000 P 01/20/17 13.0 0.00 1.23
GGP 170120P00015000 P 01/20/17 15.0 0.35 1.32
GGP 170120P00018000 P 01/20/17 18.0 0.00 1.54
GGP 170120P00020000 P 01/20/17 20.0 0.20 1.82
GGP 170120P00022000 P 01/20/17 22.0 0.59 2.26
GGP 170120P00025000 P 01/20/17 25.0 1.47 3.35
GGP 170120P00027000 P 01/20/17 27.0 2.24 4.40
GGP 170120P00030000 P 01/20/17 30.0 3.90 6.55
GGP 170120P00032000 P 01/20/17 32.0 5.30 8.30
GGP 170120P00035000 P 01/20/17 35.0 7.30 12.00
GGP 170120P00040000 P 01/20/17 40.0 12.10 16.60

OPRA data is delayed 15 minutes.