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 (2014-07-11)Premium Content

General Growth Properties Inc (GGP)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 140920C00016000 C 09/20/14 16.0 7.70 8.40
GGP 140920C00017000 C 09/20/14 17.0 6.65 7.25
GGP 140920C00018000 C 09/20/14 18.0 5.70 6.25
GGP 140920C00019000 C 09/20/14 19.0 4.70 5.45
GGP 140920C00020000 C 09/20/14 20.0 3.70 4.45
GGP 140920C00021000 C 09/20/14 21.0 2.78 3.30
GGP 140920C00022000 C 09/20/14 22.0 1.70 2.20
GGP 140920C00023000 C 09/20/14 23.0 0.71 1.20
GGP 140920C00024000 C 09/20/14 24.0 0.00 0.22
GGP 140920C00025000 C 09/20/14 25.0 0.00 0.01
GGP 140920C00026000 C 09/20/14 26.0 0.00 0.14
GGP 140920C00027000 C 09/20/14 27.0 0.00 0.14
GGP 140920C00028000 C 09/20/14 28.0 0.00 0.14
GGP 140920C00029000 C 09/20/14 29.0 0.00 0.14
GGP 140920C00030000 C 09/20/14 30.0 0.00 0.14
GGP 140920C00031000 C 09/20/14 31.0 0.00 0.14
GGP 140920C00032000 C 09/20/14 32.0 0.00 0.14
GGP 140920P00016000 P 09/20/14 16.0 0.00 0.14
GGP 140920P00017000 P 09/20/14 17.0 0.00 0.14
GGP 140920P00018000 P 09/20/14 18.0 0.00 0.14
GGP 140920P00019000 P 09/20/14 19.0 0.00 0.14
GGP 140920P00020000 P 09/20/14 20.0 0.00 0.14
GGP 140920P00021000 P 09/20/14 21.0 0.00 0.09
GGP 140920P00022000 P 09/20/14 22.0 0.00 0.09
GGP 140920P00023000 P 09/20/14 23.0 0.00 0.06
GGP 140920P00024000 P 09/20/14 24.0 0.01 0.24
GGP 140920P00025000 P 09/20/14 25.0 0.80 1.23
GGP 140920P00026000 P 09/20/14 26.0 1.80 2.23
GGP 140920P00027000 P 09/20/14 27.0 2.77 3.35
GGP 140920P00028000 P 09/20/14 28.0 3.60 4.45
GGP 140920P00029000 P 09/20/14 29.0 4.60 5.45
GGP 140920P00030000 P 09/20/14 30.0 5.50 6.70
GGP 140920P00031000 P 09/20/14 31.0 6.45 7.65
GGP 140920P00032000 P 09/20/14 32.0 7.70 8.25
GGP 141018C00014000 C 10/18/14 14.0 9.75 10.60
GGP 141018C00015000 C 10/18/14 15.0 8.75 9.35
GGP 141018C00016000 C 10/18/14 16.0 7.75 8.35
GGP 141018C00017000 C 10/18/14 17.0 6.75 7.35
GGP 141018C00018000 C 10/18/14 18.0 5.75 6.35
GGP 141018C00019000 C 10/18/14 19.0 4.75 5.30
GGP 141018C00020000 C 10/18/14 20.0 3.80 4.30
GGP 141018C00021000 C 10/18/14 21.0 2.80 3.30
GGP 141018C00022000 C 10/18/14 22.0 1.85 2.30
GGP 141018C00023000 C 10/18/14 23.0 0.95 1.36
GGP 141018C00024000 C 10/18/14 24.0 0.35 0.42
GGP 141018C00025000 C 10/18/14 25.0 0.10 0.15
GGP 141018C00026000 C 10/18/14 26.0 0.02 0.17
GGP 141018C00027000 C 10/18/14 27.0 0.00 0.15
GGP 141018C00028000 C 10/18/14 28.0 0.00 0.14
GGP 141018C00029000 C 10/18/14 29.0 0.00 0.14
GGP 141018C00030000 C 10/18/14 30.0 0.00 0.14
GGP 141018P00014000 P 10/18/14 14.0 0.00 0.14
GGP 141018P00015000 P 10/18/14 15.0 0.00 0.14
GGP 141018P00016000 P 10/18/14 16.0 0.00 0.14
GGP 141018P00017000 P 10/18/14 17.0 0.00 0.15
GGP 141018P00018000 P 10/18/14 18.0 0.00 0.16
GGP 141018P00019000 P 10/18/14 19.0 0.00 0.14
GGP 141018P00020000 P 10/18/14 20.0 0.00 0.18
GGP 141018P00021000 P 10/18/14 21.0 0.00 0.15
GGP 141018P00022000 P 10/18/14 22.0 0.06 0.23
GGP 141018P00023000 P 10/18/14 23.0 0.22 0.32
GGP 141018P00024000 P 10/18/14 24.0 0.60 0.67
GGP 141018P00025000 P 10/18/14 25.0 1.11 1.53
GGP 141018P00026000 P 10/18/14 26.0 2.01 2.51
GGP 141018P00027000 P 10/18/14 27.0 2.95 3.50
GGP 141018P00028000 P 10/18/14 28.0 3.90 4.40
GGP 141018P00029000 P 10/18/14 29.0 4.95 5.40
GGP 141018P00030000 P 10/18/14 30.0 5.90 6.45
GGP 150117C00005000 C 01/17/15 5.0 18.35 19.35
GGP 150117C00008000 C 01/17/15 8.0 14.45 17.45
GGP 150117C00010000 C 01/17/15 10.0 13.30 14.35
GGP 150117C00013000 C 01/17/15 13.0 10.00 11.85
GGP 150117C00014000 C 01/17/15 14.0 8.90 10.90
GGP 150117C00015000 C 01/17/15 15.0 8.75 9.35
GGP 150117C00016000 C 01/17/15 16.0 7.70 8.35
GGP 150117C00017000 C 01/17/15 17.0 6.75 7.30
GGP 150117C00018000 C 01/17/15 18.0 5.65 6.40
GGP 150117C00019000 C 01/17/15 19.0 4.70 5.35
GGP 150117C00020000 C 01/17/15 20.0 3.75 4.30
GGP 150117C00021000 C 01/17/15 21.0 2.80 3.45
GGP 150117C00022000 C 01/17/15 22.0 2.00 2.48
GGP 150117C00023000 C 01/17/15 23.0 1.24 1.46
GGP 150117C00024000 C 01/17/15 24.0 0.75 0.85
GGP 150117C00025000 C 01/17/15 25.0 0.40 0.60
GGP 150117C00026000 C 01/17/15 26.0 0.18 0.38
GGP 150117C00027000 C 01/17/15 27.0 0.07 0.18
GGP 150117C00028000 C 01/17/15 28.0 0.03 0.21
GGP 150117C00029000 C 01/17/15 29.0 0.00 0.20
GGP 150117C00030000 C 01/17/15 30.0 0.00 0.18
GGP 150117C00031000 C 01/17/15 31.0 0.00 0.17
GGP 150117C00032000 C 01/17/15 32.0 0.00 0.17
GGP 150117C00033000 C 01/17/15 33.0 0.00 0.17
GGP 150117C00034000 C 01/17/15 34.0 0.00 0.16
GGP 150117C00035000 C 01/17/15 35.0 0.00 0.16
GGP 150117C00036000 C 01/17/15 36.0 0.00 0.16
GGP 150117C00040000 C 01/17/15 40.0 0.00 0.16
GGP 150117P00005000 P 01/17/15 5.0 0.00 0.16
GGP 150117P00008000 P 01/17/15 8.0 0.00 0.16
GGP 150117P00010000 P 01/17/15 10.0 0.00 0.17
GGP 150117P00013000 P 01/17/15 13.0 0.00 0.25
GGP 150117P00014000 P 01/17/15 14.0 0.00 0.19
GGP 150117P00015000 P 01/17/15 15.0 0.00 0.20
GGP 150117P00016000 P 01/17/15 16.0 0.00 0.23
GGP 150117P00017000 P 01/17/15 17.0 0.00 0.22
GGP 150117P00018000 P 01/17/15 18.0 0.00 0.25
GGP 150117P00019000 P 01/17/15 19.0 0.02 0.26
GGP 150117P00020000 P 01/17/15 20.0 0.07 0.32
GGP 150117P00021000 P 01/17/15 21.0 0.18 0.43
GGP 150117P00022000 P 01/17/15 22.0 0.33 0.52
GGP 150117P00023000 P 01/17/15 23.0 0.61 0.80
GGP 150117P00024000 P 01/17/15 24.0 1.02 1.26
GGP 150117P00025000 P 01/17/15 25.0 1.60 2.01
GGP 150117P00026000 P 01/17/15 26.0 2.32 2.82
GGP 150117P00027000 P 01/17/15 27.0 3.20 3.75
GGP 150117P00028000 P 01/17/15 28.0 4.10 4.65
GGP 150117P00029000 P 01/17/15 29.0 4.95 5.70
GGP 150117P00030000 P 01/17/15 30.0 5.95 6.70
GGP 150117P00031000 P 01/17/15 31.0 6.90 7.65
GGP 150117P00032000 P 01/17/15 32.0 8.00 8.65
GGP 150117P00033000 P 01/17/15 33.0 8.60 9.75
GGP 150117P00034000 P 01/17/15 34.0 9.45 11.40
GGP 150117P00035000 P 01/17/15 35.0 10.65 11.95
GGP 150117P00036000 P 01/17/15 36.0 10.85 14.00
GGP 150117P00040000 P 01/17/15 40.0 15.50 17.00
GGP 150417C00014000 C 04/17/15 14.0 9.60 10.60
GGP 150417C00015000 C 04/17/15 15.0 7.65 10.15
GGP 150417C00016000 C 04/17/15 16.0 6.65 9.10
GGP 150417C00017000 C 04/17/15 17.0 5.90 8.10
GGP 150417C00018000 C 04/17/15 18.0 5.10 6.85
GGP 150417C00019000 C 04/17/15 19.0 4.15 5.85
GGP 150417C00020000 C 04/17/15 20.0 3.50 4.95
GGP 150417C00021000 C 04/17/15 21.0 2.30 3.55
GGP 150417C00022000 C 04/17/15 22.0 1.84 2.77
GGP 150417C00023000 C 04/17/15 23.0 1.16 2.21
GGP 150417C00024000 C 04/17/15 24.0 1.00 1.20
GGP 150417C00025000 C 04/17/15 25.0 0.60 0.77
GGP 150417C00026000 C 04/17/15 26.0 0.33 0.60
GGP 150417C00027000 C 04/17/15 27.0 0.13 0.40
GGP 150417C00028000 C 04/17/15 28.0 0.03 0.28
GGP 150417C00029000 C 04/17/15 29.0 0.00 0.26
GGP 150417C00030000 C 04/17/15 30.0 0.00 0.25
GGP 150417C00031000 C 04/17/15 31.0 0.00 0.24
GGP 150417C00032000 C 04/17/15 32.0 0.00 0.26
GGP 150417C00033000 C 04/17/15 33.0 0.00 0.25
GGP 150417C00034000 C 04/17/15 34.0 0.00 0.22
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 0.26
GGP 150417P00017000 P 04/17/15 17.0 0.00 0.43
GGP 150417P00018000 P 04/17/15 18.0 0.00 0.49
GGP 150417P00019000 P 04/17/15 19.0 0.03 0.43
GGP 150417P00020000 P 04/17/15 20.0 0.20 0.52
GGP 150417P00021000 P 04/17/15 21.0 0.35 0.67
GGP 150417P00022000 P 04/17/15 22.0 0.20 0.95
GGP 150417P00023000 P 04/17/15 23.0 0.95 1.23
GGP 150417P00024000 P 04/17/15 24.0 1.35 1.69
GGP 150417P00025000 P 04/17/15 25.0 1.90 2.43
GGP 150417P00026000 P 04/17/15 26.0 2.06 3.15
GGP 150417P00027000 P 04/17/15 27.0 3.35 3.95
GGP 150417P00028000 P 04/17/15 28.0 3.95 4.90
GGP 150417P00029000 P 04/17/15 29.0 4.65 6.35
GGP 150417P00030000 P 04/17/15 30.0 5.40 7.60
GGP 150417P00031000 P 04/17/15 31.0 6.40 8.60
GGP 150417P00032000 P 04/17/15 32.0 7.35 9.80
GGP 150417P00033000 P 04/17/15 33.0 8.35 10.80
GGP 150417P00034000 P 04/17/15 34.0 9.85 10.90
GGP 160115C00013000 C 01/15/16 13.0 10.00 12.10
GGP 160115C00015000 C 01/15/16 15.0 7.90 10.15
GGP 160115C00018000 C 01/15/16 18.0 5.10 6.90
GGP 160115C00020000 C 01/15/16 20.0 3.95 4.75
GGP 160115C00022000 C 01/15/16 22.0 2.40 3.15
GGP 160115C00025000 C 01/15/16 25.0 0.60 1.59
GGP 160115C00027000 C 01/15/16 27.0 0.07 1.00
GGP 160115C00030000 C 01/15/16 30.0 0.00 0.76
GGP 160115C00032000 C 01/15/16 32.0 0.00 0.55
GGP 160115P00013000 P 01/15/16 13.0 0.00 0.55
GGP 160115P00015000 P 01/15/16 15.0 0.05 0.50
GGP 160115P00018000 P 01/15/16 18.0 0.31 0.81
GGP 160115P00020000 P 01/15/16 20.0 0.34 1.25
GGP 160115P00022000 P 01/15/16 22.0 0.96 1.85
GGP 160115P00025000 P 01/15/16 25.0 2.65 3.55
GGP 160115P00027000 P 01/15/16 27.0 4.05 5.20
GGP 160115P00030000 P 01/15/16 30.0 6.50 7.60
GGP 160115P00032000 P 01/15/16 32.0 8.05 9.50
GGP 170120C00013000 C 01/20/17 13.0 9.95 12.25
GGP 170120C00015000 C 01/20/17 15.0 6.70 11.30
GGP 170120C00018000 C 01/20/17 18.0 3.70 8.40
GGP 170120C00020000 C 01/20/17 20.0 2.10 6.55
GGP 170120C00022000 C 01/20/17 22.0 0.80 5.05
GGP 170120C00025000 C 01/20/17 25.0 0.28 2.79
GGP 170120C00027000 C 01/20/17 27.0 0.93 2.07
GGP 170120C00030000 C 01/20/17 30.0 0.34 1.83
GGP 170120C00032000 C 01/20/17 32.0 0.12 0.62
GGP 170120P00013000 P 01/20/17 13.0 0.05 0.57
GGP 170120P00015000 P 01/20/17 15.0 0.15 0.77
GGP 170120P00018000 P 01/20/17 18.0 0.58 1.27
GGP 170120P00020000 P 01/20/17 20.0 0.69 2.37
GGP 170120P00022000 P 01/20/17 22.0 0.84 3.15
GGP 170120P00025000 P 01/20/17 25.0 1.70 5.95
GGP 170120P00027000 P 01/20/17 27.0 3.10 7.50
GGP 170120P00030000 P 01/20/17 30.0 5.50 9.05
GGP 170120P00032000 P 01/20/17 32.0 7.10 10.75

OPRA data is delayed 15 minutes.