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 (2015-04-10)Premium Content

General Growth Properties Inc (GGP)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 150619C00017000 C 06/19/15 17.0 10.90 11.75
GGP 150619C00018000 C 06/19/15 18.0 9.85 11.65
GGP 150619C00019000 C 06/19/15 19.0 9.05 9.75
GGP 150619C00020000 C 06/19/15 20.0 8.05 8.75
GGP 150619C00021000 C 06/19/15 21.0 7.05 7.75
GGP 150619C00022000 C 06/19/15 22.0 6.10 6.75
GGP 150619C00023000 C 06/19/15 23.0 5.10 5.75
GGP 150619C00024000 C 06/19/15 24.0 4.10 4.75
GGP 150619C00025000 C 06/19/15 25.0 3.20 3.80
GGP 150619C00026000 C 06/19/15 26.0 2.26 2.82
GGP 150619C00027000 C 06/19/15 27.0 1.41 1.91
GGP 150619C00028000 C 06/19/15 28.0 0.89 0.96
GGP 150619C00029000 C 06/19/15 29.0 0.34 0.40
GGP 150619C00030000 C 06/19/15 30.0 0.05 0.18
GGP 150619C00031000 C 06/19/15 31.0 0.00 0.09
GGP 150619C00032000 C 06/19/15 32.0 0.00 0.08
GGP 150619C00033000 C 06/19/15 33.0 0.00 0.08
GGP 150619C00034000 C 06/19/15 34.0 0.00 0.09
GGP 150619C00035000 C 06/19/15 35.0 0.00 0.09
GGP 150619C00036000 C 06/19/15 36.0 0.00 0.09
GGP 150619C00037000 C 06/19/15 37.0 0.00 0.11
GGP 150619C00038000 C 06/19/15 38.0 0.00 0.10
GGP 150619P00017000 P 06/19/15 17.0 0.00 0.05
GGP 150619P00018000 P 06/19/15 18.0 0.00 0.10
GGP 150619P00019000 P 06/19/15 19.0 0.00 0.11
GGP 150619P00020000 P 06/19/15 20.0 0.00 0.13
GGP 150619P00021000 P 06/19/15 21.0 0.00 0.14
GGP 150619P00022000 P 06/19/15 22.0 0.00 0.18
GGP 150619P00023000 P 06/19/15 23.0 0.02 0.18
GGP 150619P00024000 P 06/19/15 24.0 0.02 0.20
GGP 150619P00025000 P 06/19/15 25.0 0.06 0.27
GGP 150619P00026000 P 06/19/15 26.0 0.13 0.21
GGP 150619P00027000 P 06/19/15 27.0 0.22 0.30
GGP 150619P00028000 P 06/19/15 28.0 0.47 0.51
GGP 150619P00029000 P 06/19/15 29.0 0.78 0.96
GGP 150619P00030000 P 06/19/15 30.0 1.49 2.03
GGP 150619P00031000 P 06/19/15 31.0 2.35 2.99
GGP 150619P00032000 P 06/19/15 32.0 3.35 3.95
GGP 150619P00033000 P 06/19/15 33.0 4.30 5.00
GGP 150619P00034000 P 06/19/15 34.0 5.30 6.00
GGP 150619P00035000 P 06/19/15 35.0 6.30 7.00
GGP 150619P00036000 P 06/19/15 36.0 7.35 8.00
GGP 150619P00037000 P 06/19/15 37.0 8.20 9.00
GGP 150619P00038000 P 06/19/15 38.0 9.35 10.00
GGP 150717C00014000 C 07/17/15 14.0 13.90 15.40
GGP 150717C00015000 C 07/17/15 15.0 12.90 14.95
GGP 150717C00016000 C 07/17/15 16.0 12.10 14.10
GGP 150717C00017000 C 07/17/15 17.0 10.90 13.05
GGP 150717C00018000 C 07/17/15 18.0 9.90 10.80
GGP 150717C00019000 C 07/17/15 19.0 9.00 9.75
GGP 150717C00020000 C 07/17/15 20.0 8.00 8.85
GGP 150717C00021000 C 07/17/15 21.0 7.05 7.75
GGP 150717C00022000 C 07/17/15 22.0 6.10 6.75
GGP 150717C00023000 C 07/17/15 23.0 5.15 5.80
GGP 150717C00024000 C 07/17/15 24.0 4.00 4.85
GGP 150717C00025000 C 07/17/15 25.0 3.25 3.85
GGP 150717C00026000 C 07/17/15 26.0 2.39 2.80
GGP 150717C00027000 C 07/17/15 27.0 1.59 2.06
GGP 150717C00028000 C 07/17/15 28.0 1.10 1.22
GGP 150717C00029000 C 07/17/15 29.0 0.58 0.63
GGP 150717C00030000 C 07/17/15 30.0 0.17 0.36
GGP 150717C00031000 C 07/17/15 31.0 0.05 0.24
GGP 150717C00032000 C 07/17/15 32.0 0.01 0.18
GGP 150717C00033000 C 07/17/15 33.0 0.00 0.16
GGP 150717C00034000 C 07/17/15 34.0 0.00 0.12
GGP 150717C00035000 C 07/17/15 35.0 0.00 0.11
GGP 150717C00036000 C 07/17/15 36.0 0.00 0.05
GGP 150717C00037000 C 07/17/15 37.0 0.00 0.16
GGP 150717C00038000 C 07/17/15 38.0 0.00 0.12
GGP 150717P00014000 P 07/17/15 14.0 0.00 0.09
GGP 150717P00015000 P 07/17/15 15.0 0.00 0.14
GGP 150717P00016000 P 07/17/15 16.0 0.00 0.14
GGP 150717P00017000 P 07/17/15 17.0 0.00 0.17
GGP 150717P00018000 P 07/17/15 18.0 0.00 0.17
GGP 150717P00019000 P 07/17/15 19.0 0.01 0.18
GGP 150717P00020000 P 07/17/15 20.0 0.01 0.18
GGP 150717P00021000 P 07/17/15 21.0 0.02 0.23
GGP 150717P00022000 P 07/17/15 22.0 0.02 0.23
GGP 150717P00023000 P 07/17/15 23.0 0.06 0.27
GGP 150717P00024000 P 07/17/15 24.0 0.09 0.31
GGP 150717P00025000 P 07/17/15 25.0 0.16 0.37
GGP 150717P00026000 P 07/17/15 26.0 0.28 0.37
GGP 150717P00027000 P 07/17/15 27.0 0.45 0.54
GGP 150717P00028000 P 07/17/15 28.0 0.77 0.84
GGP 150717P00029000 P 07/17/15 29.0 1.22 1.33
GGP 150717P00030000 P 07/17/15 30.0 1.82 2.23
GGP 150717P00031000 P 07/17/15 31.0 2.61 3.25
GGP 150717P00032000 P 07/17/15 32.0 3.50 4.20
GGP 150717P00033000 P 07/17/15 33.0 4.45 5.15
GGP 150717P00034000 P 07/17/15 34.0 5.45 6.15
GGP 150717P00035000 P 07/17/15 35.0 6.50 7.15
GGP 150717P00036000 P 07/17/15 36.0 7.50 8.15
GGP 150717P00037000 P 07/17/15 37.0 8.50 9.15
GGP 150717P00038000 P 07/17/15 38.0 9.50 10.35
GGP 151016C00015000 C 10/16/15 15.0 12.05 14.75
GGP 151016C00016000 C 10/16/15 16.0 11.05 13.80
GGP 151016C00017000 C 10/16/15 17.0 10.25 12.90
GGP 151016C00018000 C 10/16/15 18.0 9.90 11.20
GGP 151016C00019000 C 10/16/15 19.0 9.05 9.85
GGP 151016C00020000 C 10/16/15 20.0 8.10 8.90
GGP 151016C00021000 C 10/16/15 21.0 7.15 7.80
GGP 151016C00022000 C 10/16/15 22.0 6.00 6.85
GGP 151016C00023000 C 10/16/15 23.0 5.15 5.85
GGP 151016C00024000 C 10/16/15 24.0 4.30 4.95
GGP 151016C00025000 C 10/16/15 25.0 3.40 4.05
GGP 151016C00026000 C 10/16/15 26.0 2.66 3.20
GGP 151016C00027000 C 10/16/15 27.0 1.97 2.45
GGP 151016C00028000 C 10/16/15 28.0 1.55 1.77
GGP 151016C00029000 C 10/16/15 29.0 1.07 1.20
GGP 151016C00030000 C 10/16/15 30.0 0.67 0.83
GGP 151016C00031000 C 10/16/15 31.0 0.38 0.54
GGP 151016C00032000 C 10/16/15 32.0 0.13 0.44
GGP 151016C00033000 C 10/16/15 33.0 0.05 0.37
GGP 151016C00034000 C 10/16/15 34.0 0.03 0.31
GGP 151016C00035000 C 10/16/15 35.0 0.02 0.28
GGP 151016C00036000 C 10/16/15 36.0 0.02 0.23
GGP 151016C00037000 C 10/16/15 37.0 0.02 0.23
GGP 151016C00038000 C 10/16/15 38.0 0.01 0.21
GGP 151016P00015000 P 10/16/15 15.0 0.01 0.21
GGP 151016P00016000 P 10/16/15 16.0 0.01 0.24
GGP 151016P00017000 P 10/16/15 17.0 0.02 0.25
GGP 151016P00018000 P 10/16/15 18.0 0.05 0.28
GGP 151016P00019000 P 10/16/15 19.0 0.03 0.31
GGP 151016P00020000 P 10/16/15 20.0 0.04 0.32
GGP 151016P00021000 P 10/16/15 21.0 0.06 0.36
GGP 151016P00022000 P 10/16/15 22.0 0.10 0.42
GGP 151016P00023000 P 10/16/15 23.0 0.17 0.50
GGP 151016P00024000 P 10/16/15 24.0 0.27 0.60
GGP 151016P00025000 P 10/16/15 25.0 0.42 0.61
GGP 151016P00026000 P 10/16/15 26.0 0.63 0.81
GGP 151016P00027000 P 10/16/15 27.0 0.95 1.10
GGP 151016P00028000 P 10/16/15 28.0 1.30 1.48
GGP 151016P00029000 P 10/16/15 29.0 1.77 2.04
GGP 151016P00030000 P 10/16/15 30.0 2.38 2.89
GGP 151016P00031000 P 10/16/15 31.0 3.10 3.70
GGP 151016P00032000 P 10/16/15 32.0 3.90 4.65
GGP 151016P00033000 P 10/16/15 33.0 4.80 5.50
GGP 151016P00034000 P 10/16/15 34.0 5.70 6.45
GGP 151016P00035000 P 10/16/15 35.0 6.65 7.45
GGP 151016P00036000 P 10/16/15 36.0 7.60 8.45
GGP 151016P00037000 P 10/16/15 37.0 8.65 9.35
GGP 151016P00038000 P 10/16/15 38.0 9.45 10.35
GGP 160115C00013000 C 01/15/16 13.0 15.05 16.95
GGP 160115C00015000 C 01/15/16 15.0 13.05 14.95
GGP 160115C00016000 C 01/15/16 16.0 10.60 13.90
GGP 160115C00017000 C 01/15/16 17.0 10.25 12.95
GGP 160115C00018000 C 01/15/16 18.0 9.80 12.10
GGP 160115C00019000 C 01/15/16 19.0 8.95 9.95
GGP 160115C00020000 C 01/15/16 20.0 8.10 8.90
GGP 160115C00021000 C 01/15/16 21.0 6.80 8.20
GGP 160115C00022000 C 01/15/16 22.0 6.20 6.90
GGP 160115C00023000 C 01/15/16 23.0 5.20 6.20
GGP 160115C00024000 C 01/15/16 24.0 4.25 5.15
GGP 160115C00025000 C 01/15/16 25.0 3.50 4.30
GGP 160115C00026000 C 01/15/16 26.0 2.75 3.55
GGP 160115C00027000 C 01/15/16 27.0 2.28 2.75
GGP 160115C00028000 C 01/15/16 28.0 1.81 2.10
GGP 160115C00029000 C 01/15/16 29.0 1.36 1.59
GGP 160115C00030000 C 01/15/16 30.0 0.93 1.19
GGP 160115C00031000 C 01/15/16 31.0 0.61 0.88
GGP 160115C00032000 C 01/15/16 32.0 0.38 0.62
GGP 160115C00033000 C 01/15/16 33.0 0.13 0.62
GGP 160115C00034000 C 01/15/16 34.0 0.08 0.53
GGP 160115C00035000 C 01/15/16 35.0 0.04 0.45
GGP 160115C00036000 C 01/15/16 36.0 0.04 0.41
GGP 160115C00037000 C 01/15/16 37.0 0.00 0.38
GGP 160115C00038000 C 01/15/16 38.0 0.02 0.35
GGP 160115C00039000 C 01/15/16 39.0 0.01 0.32
GGP 160115C00040000 C 01/15/16 40.0 0.01 0.32
GGP 160115P00013000 P 01/15/16 13.0 0.00 0.28
GGP 160115P00015000 P 01/15/16 15.0 0.01 0.32
GGP 160115P00016000 P 01/15/16 16.0 0.00 0.36
GGP 160115P00017000 P 01/15/16 17.0 0.01 0.37
GGP 160115P00018000 P 01/15/16 18.0 0.03 0.41
GGP 160115P00019000 P 01/15/16 19.0 0.02 0.48
GGP 160115P00020000 P 01/15/16 20.0 0.11 0.54
GGP 160115P00021000 P 01/15/16 21.0 0.16 0.58
GGP 160115P00022000 P 01/15/16 22.0 0.27 0.67
GGP 160115P00023000 P 01/15/16 23.0 0.34 0.80
GGP 160115P00024000 P 01/15/16 24.0 0.51 0.96
GGP 160115P00025000 P 01/15/16 25.0 0.71 0.96
GGP 160115P00026000 P 01/15/16 26.0 1.06 1.24
GGP 160115P00027000 P 01/15/16 27.0 1.39 1.56
GGP 160115P00028000 P 01/15/16 28.0 1.79 1.99
GGP 160115P00029000 P 01/15/16 29.0 2.28 2.53
GGP 160115P00030000 P 01/15/16 30.0 2.88 3.50
GGP 160115P00031000 P 01/15/16 31.0 3.55 4.45
GGP 160115P00032000 P 01/15/16 32.0 4.30 5.25
GGP 160115P00033000 P 01/15/16 33.0 5.15 6.00
GGP 160115P00034000 P 01/15/16 34.0 5.85 6.95
GGP 160115P00035000 P 01/15/16 35.0 6.80 7.80
GGP 160115P00036000 P 01/15/16 36.0 7.70 8.75
GGP 160115P00037000 P 01/15/16 37.0 8.75 9.70
GGP 160115P00038000 P 01/15/16 38.0 8.40 10.70
GGP 160115P00039000 P 01/15/16 39.0 9.35 12.60
GGP 160115P00040000 P 01/15/16 40.0 10.30 13.55
GGP 170120C00013000 C 01/20/17 13.0 14.90 17.75
GGP 170120C00015000 C 01/20/17 15.0 12.90 15.45
GGP 170120C00018000 C 01/20/17 18.0 10.10 12.30
GGP 170120C00020000 C 01/20/17 20.0 8.10 9.25
GGP 170120C00022000 C 01/20/17 22.0 6.40 7.65
GGP 170120C00025000 C 01/20/17 25.0 4.30 7.20
GGP 170120C00027000 C 01/20/17 27.0 3.15 4.20
GGP 170120C00030000 C 01/20/17 30.0 1.79 2.76
GGP 170120C00032000 C 01/20/17 32.0 1.15 2.11
GGP 170120C00035000 C 01/20/17 35.0 0.51 1.54
GGP 170120C00040000 C 01/20/17 40.0 0.11 0.92
GGP 170120P00013000 P 01/20/17 13.0 0.09 0.81
GGP 170120P00015000 P 01/20/17 15.0 0.16 0.94
GGP 170120P00018000 P 01/20/17 18.0 0.42 1.58
GGP 170120P00020000 P 01/20/17 20.0 0.70 1.51
GGP 170120P00022000 P 01/20/17 22.0 1.11 1.94
GGP 170120P00025000 P 01/20/17 25.0 2.03 2.83
GGP 170120P00027000 P 01/20/17 27.0 2.88 3.65
GGP 170120P00030000 P 01/20/17 30.0 2.99 5.65
GGP 170120P00032000 P 01/20/17 32.0 4.35 7.20
GGP 170120P00035000 P 01/20/17 35.0 6.35 9.70
GGP 170120P00040000 P 01/20/17 40.0 12.15 13.80

OPRA data is delayed 15 minutes.