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 (2016-04-08)Premium Content

General Growth Properties Inc (GGP)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 160617C00016000 C 06/17/16 16.0 9.30 12.40
GGP 160617C00017000 C 06/17/16 17.0 8.30 11.55
GGP 160617C00018000 C 06/17/16 18.0 7.30 10.55
GGP 160617C00019000 C 06/17/16 19.0 6.30 9.55
GGP 160617C00020000 C 06/17/16 20.0 5.30 8.40
GGP 160617C00021000 C 06/17/16 21.0 4.35 6.95
GGP 160617C00022000 C 06/17/16 22.0 4.60 5.35
GGP 160617C00023000 C 06/17/16 23.0 2.38 4.95
GGP 160617C00024000 C 06/17/16 24.0 2.97 3.35
GGP 160617C00025000 C 06/17/16 25.0 2.10 2.49
GGP 160617C00026000 C 06/17/16 26.0 1.23 1.31
GGP 160617C00027000 C 06/17/16 27.0 0.56 0.60
GGP 160617C00028000 C 06/17/16 28.0 0.20 0.22
GGP 160617C00029000 C 06/17/16 29.0 0.06 0.13
GGP 160617C00030000 C 06/17/16 30.0 0.02 0.19
GGP 160617C00031000 C 06/17/16 31.0 0.01 0.18
GGP 160617C00032000 C 06/17/16 32.0 0.00 0.10
GGP 160617C00033000 C 06/17/16 33.0 0.00 0.17
GGP 160617C00034000 C 06/17/16 34.0 0.00 0.17
GGP 160617C00035000 C 06/17/16 35.0 0.00 0.17
GGP 160617C00036000 C 06/17/16 36.0 0.00 0.16
GGP 160617C00037000 C 06/17/16 37.0 0.00 0.16
GGP 160617C00038000 C 06/17/16 38.0 0.00 0.16
GGP 160617P00016000 P 06/17/16 16.0 0.00 0.16
GGP 160617P00017000 P 06/17/16 17.0 0.00 0.16
GGP 160617P00018000 P 06/17/16 18.0 0.00 0.16
GGP 160617P00019000 P 06/17/16 19.0 0.00 0.17
GGP 160617P00020000 P 06/17/16 20.0 0.00 0.19
GGP 160617P00021000 P 06/17/16 21.0 0.01 0.21
GGP 160617P00022000 P 06/17/16 22.0 0.01 0.22
GGP 160617P00023000 P 06/17/16 23.0 0.07 0.24
GGP 160617P00024000 P 06/17/16 24.0 0.10 0.15
GGP 160617P00025000 P 06/17/16 25.0 0.17 0.20
GGP 160617P00026000 P 06/17/16 26.0 0.30 0.32
GGP 160617P00027000 P 06/17/16 27.0 0.62 0.65
GGP 160617P00028000 P 06/17/16 28.0 1.25 1.58
GGP 160617P00029000 P 06/17/16 29.0 1.96 2.39
GGP 160617P00030000 P 06/17/16 30.0 1.56 4.70
GGP 160617P00031000 P 06/17/16 31.0 2.56 5.40
GGP 160617P00032000 P 06/17/16 32.0 3.55 6.50
GGP 160617P00033000 P 06/17/16 33.0 4.55 7.35
GGP 160617P00034000 P 06/17/16 34.0 5.55 8.40
GGP 160617P00035000 P 06/17/16 35.0 6.55 9.40
GGP 160617P00036000 P 06/17/16 36.0 7.50 10.75
GGP 160617P00037000 P 06/17/16 37.0 8.45 10.50
GGP 160617P00038000 P 06/17/16 38.0 9.55 11.50
GGP 160715C00013000 C 07/15/16 13.0 12.30 15.45
GGP 160715C00014000 C 07/15/16 14.0 11.30 14.55
GGP 160715C00015000 C 07/15/16 15.0 10.30 13.55
GGP 160715C00016000 C 07/15/16 16.0 9.30 12.55
GGP 160715C00017000 C 07/15/16 17.0 8.35 11.60
GGP 160715C00018000 C 07/15/16 18.0 7.30 10.60
GGP 160715C00019000 C 07/15/16 19.0 6.35 9.60
GGP 160715C00020000 C 07/15/16 20.0 5.30 8.45
GGP 160715C00021000 C 07/15/16 21.0 4.35 6.90
GGP 160715C00022000 C 07/15/16 22.0 3.40 5.90
GGP 160715C00023000 C 07/15/16 23.0 4.05 4.25
GGP 160715C00024000 C 07/15/16 24.0 3.00 3.35
GGP 160715C00025000 C 07/15/16 25.0 2.28 2.36
GGP 160715C00026000 C 07/15/16 26.0 1.50 1.57
GGP 160715C00027000 C 07/15/16 27.0 0.87 0.93
GGP 160715C00028000 C 07/15/16 28.0 0.44 0.49
GGP 160715C00029000 C 07/15/16 29.0 0.19 0.23
GGP 160715C00030000 C 07/15/16 30.0 0.08 0.25
GGP 160715C00031000 C 07/15/16 31.0 0.02 0.22
GGP 160715C00032000 C 07/15/16 32.0 0.00 0.20
GGP 160715C00033000 C 07/15/16 33.0 0.00 0.18
GGP 160715C00034000 C 07/15/16 34.0 0.00 0.18
GGP 160715C00035000 C 07/15/16 35.0 0.00 0.18
GGP 160715C00036000 C 07/15/16 36.0 0.00 0.18
GGP 160715C00037000 C 07/15/16 37.0 0.00 0.17
GGP 160715C00038000 C 07/15/16 38.0 0.00 0.17
GGP 160715C00039000 C 07/15/16 39.0 0.00 0.17
GGP 160715C00040000 C 07/15/16 40.0 0.00 0.17
GGP 160715P00013000 P 07/15/16 13.0 0.00 0.16
GGP 160715P00014000 P 07/15/16 14.0 0.00 0.16
GGP 160715P00015000 P 07/15/16 15.0 0.00 0.17
GGP 160715P00016000 P 07/15/16 16.0 0.00 0.05
GGP 160715P00017000 P 07/15/16 17.0 0.01 0.05
GGP 160715P00018000 P 07/15/16 18.0 0.01 0.22
GGP 160715P00019000 P 07/15/16 19.0 0.03 0.24
GGP 160715P00020000 P 07/15/16 20.0 0.04 0.26
GGP 160715P00021000 P 07/15/16 21.0 0.07 0.28
GGP 160715P00022000 P 07/15/16 22.0 0.11 0.32
GGP 160715P00023000 P 07/15/16 23.0 0.19 0.25
GGP 160715P00024000 P 07/15/16 24.0 0.27 0.31
GGP 160715P00025000 P 07/15/16 25.0 0.40 0.45
GGP 160715P00026000 P 07/15/16 26.0 0.64 0.68
GGP 160715P00027000 P 07/15/16 27.0 1.03 1.09
GGP 160715P00028000 P 07/15/16 28.0 1.57 1.70
GGP 160715P00029000 P 07/15/16 29.0 2.39 2.49
GGP 160715P00030000 P 07/15/16 30.0 3.00 3.40
GGP 160715P00031000 P 07/15/16 31.0 3.95 4.40
GGP 160715P00032000 P 07/15/16 32.0 3.75 6.40
GGP 160715P00033000 P 07/15/16 33.0 5.90 6.50
GGP 160715P00034000 P 07/15/16 34.0 6.90 7.40
GGP 160715P00035000 P 07/15/16 35.0 6.65 9.45
GGP 160715P00036000 P 07/15/16 36.0 7.75 9.45
GGP 160715P00037000 P 07/15/16 37.0 8.65 11.50
GGP 160715P00038000 P 07/15/16 38.0 9.65 12.50
GGP 160715P00039000 P 07/15/16 39.0 10.65 13.50
GGP 160715P00040000 P 07/15/16 40.0 11.65 14.65
GGP 161021C00014000 C 10/21/16 14.0 11.15 15.00
GGP 161021C00015000 C 10/21/16 15.0 9.80 14.20
GGP 161021C00016000 C 10/21/16 16.0 8.90 13.30
GGP 161021C00017000 C 10/21/16 17.0 7.80 10.95
GGP 161021C00018000 C 10/21/16 18.0 6.95 9.90
GGP 161021C00019000 C 10/21/16 19.0 5.95 8.95
GGP 161021C00020000 C 10/21/16 20.0 4.90 7.90
GGP 161021C00021000 C 10/21/16 21.0 4.20 6.95
GGP 161021C00022000 C 10/21/16 22.0 3.30 5.90
GGP 161021C00023000 C 10/21/16 23.0 4.05 4.90
GGP 161021C00024000 C 10/21/16 24.0 3.05 3.90
GGP 161021C00025000 C 10/21/16 25.0 2.74 3.05
GGP 161021C00026000 C 10/21/16 26.0 2.10 2.24
GGP 161021C00027000 C 10/21/16 27.0 1.52 1.73
GGP 161021C00028000 C 10/21/16 28.0 1.07 1.25
GGP 161021C00029000 C 10/21/16 29.0 0.70 0.82
GGP 161021C00030000 C 10/21/16 30.0 0.49 0.56
GGP 161021C00031000 C 10/21/16 31.0 0.24 0.58
GGP 161021C00032000 C 10/21/16 32.0 0.00 1.85
GGP 161021C00033000 C 10/21/16 33.0 0.00 1.55
GGP 161021C00034000 C 10/21/16 34.0 0.00 1.84
GGP 161021C00035000 C 10/21/16 35.0 0.00 1.89
GGP 161021C00036000 C 10/21/16 36.0 0.00 1.89
GGP 161021C00037000 C 10/21/16 37.0 0.00 1.89
GGP 161021C00038000 C 10/21/16 38.0 0.00 1.89
GGP 161021C00039000 C 10/21/16 39.0 0.00 0.49
GGP 161021C00040000 C 10/21/16 40.0 0.00 1.90
GGP 161021P00014000 P 10/21/16 14.0 0.00 1.87
GGP 161021P00015000 P 10/21/16 15.0 0.00 1.21
GGP 161021P00016000 P 10/21/16 16.0 0.00 1.47
GGP 161021P00017000 P 10/21/16 17.0 0.00 1.37
GGP 161021P00018000 P 10/21/16 18.0 0.15 0.63
GGP 161021P00019000 P 10/21/16 19.0 0.00 1.88
GGP 161021P00020000 P 10/21/16 20.0 0.26 1.95
GGP 161021P00021000 P 10/21/16 21.0 0.00 2.05
GGP 161021P00022000 P 10/21/16 22.0 0.27 0.96
GGP 161021P00023000 P 10/21/16 23.0 0.61 0.66
GGP 161021P00024000 P 10/21/16 24.0 0.82 0.89
GGP 161021P00025000 P 10/21/16 25.0 1.06 1.13
GGP 161021P00026000 P 10/21/16 26.0 1.40 1.51
GGP 161021P00027000 P 10/21/16 27.0 1.83 1.92
GGP 161021P00028000 P 10/21/16 28.0 2.37 2.48
GGP 161021P00029000 P 10/21/16 29.0 1.84 3.40
GGP 161021P00030000 P 10/21/16 30.0 2.84 4.40
GGP 161021P00031000 P 10/21/16 31.0 3.80 5.40
GGP 161021P00032000 P 10/21/16 32.0 4.85 6.45
GGP 161021P00033000 P 10/21/16 33.0 5.85 7.45
GGP 161021P00034000 P 10/21/16 34.0 6.85 8.45
GGP 161021P00035000 P 10/21/16 35.0 6.60 9.45
GGP 161021P00036000 P 10/21/16 36.0 7.60 10.45
GGP 161021P00037000 P 10/21/16 37.0 8.45 11.45
GGP 161021P00038000 P 10/21/16 38.0 9.05 12.50
GGP 161021P00039000 P 10/21/16 39.0 10.05 13.50
GGP 161021P00040000 P 10/21/16 40.0 11.30 15.50
GGP 170120C00013000 C 01/20/17 13.0 12.00 16.05
GGP 170120C00014000 C 01/20/17 14.0 10.80 15.15
GGP 170120C00015000 C 01/20/17 15.0 9.75 14.25
GGP 170120C00016000 C 01/20/17 16.0 8.80 13.25
GGP 170120C00017000 C 01/20/17 17.0 7.95 12.35
GGP 170120C00018000 C 01/20/17 18.0 6.90 11.35
GGP 170120C00019000 C 01/20/17 19.0 5.95 10.40
GGP 170120C00020000 C 01/20/17 20.0 5.20 9.50
GGP 170120C00021000 C 01/20/17 21.0 4.20 8.55
GGP 170120C00022000 C 01/20/17 22.0 3.30 7.40
GGP 170120C00023000 C 01/20/17 23.0 2.73 6.90
GGP 170120C00024000 C 01/20/17 24.0 3.40 4.20
GGP 170120C00025000 C 01/20/17 25.0 3.00 3.50
GGP 170120C00026000 C 01/20/17 26.0 2.46 2.63
GGP 170120C00027000 C 01/20/17 27.0 1.94 2.10
GGP 170120C00028000 C 01/20/17 28.0 1.47 1.59
GGP 170120C00029000 C 01/20/17 29.0 1.08 1.20
GGP 170120C00030000 C 01/20/17 30.0 0.78 0.89
GGP 170120C00031000 C 01/20/17 31.0 0.57 0.67
GGP 170120C00032000 C 01/20/17 32.0 0.38 0.69
GGP 170120C00033000 C 01/20/17 33.0 0.00 1.92
GGP 170120C00034000 C 01/20/17 34.0 0.00 1.56
GGP 170120C00035000 C 01/20/17 35.0 0.00 1.89
GGP 170120C00036000 C 01/20/17 36.0 0.00 1.86
GGP 170120C00037000 C 01/20/17 37.0 0.00 1.87
GGP 170120C00038000 C 01/20/17 38.0 0.00 1.84
GGP 170120C00040000 C 01/20/17 40.0 0.00 1.84
GGP 170120P00013000 P 01/20/17 13.0 0.19 0.32
GGP 170120P00014000 P 01/20/17 14.0 0.00 1.84
GGP 170120P00015000 P 01/20/17 15.0 0.27 0.41
GGP 170120P00016000 P 01/20/17 16.0 0.31 0.46
GGP 170120P00017000 P 01/20/17 17.0 0.37 0.52
GGP 170120P00018000 P 01/20/17 18.0 0.43 0.59
GGP 170120P00019000 P 01/20/17 19.0 0.00 2.07
GGP 170120P00020000 P 01/20/17 20.0 0.10 2.19
GGP 170120P00021000 P 01/20/17 21.0 0.38 1.70
GGP 170120P00022000 P 01/20/17 22.0 0.83 0.95
GGP 170120P00023000 P 01/20/17 23.0 1.02 1.10
GGP 170120P00024000 P 01/20/17 24.0 1.26 1.40
GGP 170120P00025000 P 01/20/17 25.0 1.55 1.70
GGP 170120P00026000 P 01/20/17 26.0 1.85 2.06
GGP 170120P00027000 P 01/20/17 27.0 2.39 2.51
GGP 170120P00028000 P 01/20/17 28.0 2.89 3.05
GGP 170120P00029000 P 01/20/17 29.0 3.45 3.90
GGP 170120P00030000 P 01/20/17 30.0 2.74 6.40
GGP 170120P00031000 P 01/20/17 31.0 2.99 7.25
GGP 170120P00032000 P 01/20/17 32.0 3.90 8.10
GGP 170120P00033000 P 01/20/17 33.0 4.60 8.95
GGP 170120P00034000 P 01/20/17 34.0 5.50 9.95
GGP 170120P00035000 P 01/20/17 35.0 6.70 10.85
GGP 170120P00036000 P 01/20/17 36.0 7.40 11.85
GGP 170120P00037000 P 01/20/17 37.0 8.35 12.80
GGP 170120P00038000 P 01/20/17 38.0 9.30 13.80
GGP 170120P00040000 P 01/20/17 40.0 11.50 15.70
GGP 180119C00013000 C 01/19/18 13.0 11.75 16.40
GGP 180119C00015000 C 01/19/18 15.0 9.80 14.45
GGP 180119C00018000 C 01/19/18 18.0 7.15 11.80
GGP 180119C00020000 C 01/19/18 20.0 5.50 10.00
GGP 180119C00022000 C 01/19/18 22.0 4.10 8.50
GGP 180119C00025000 C 01/19/18 25.0 3.00 6.40
GGP 180119C00027000 C 01/19/18 27.0 2.89 5.60
GGP 180119C00030000 C 01/19/18 30.0 1.86 4.60
GGP 180119C00032000 C 01/19/18 32.0 0.00 4.90
GGP 180119C00035000 C 01/19/18 35.0 0.00 4.75
GGP 180119C00040000 C 01/19/18 40.0 0.00 4.75
GGP 180119P00013000 P 01/19/18 13.0 0.66 0.90
GGP 180119P00015000 P 01/19/18 15.0 0.84 1.10
GGP 180119P00018000 P 01/19/18 18.0 0.93 1.51
GGP 180119P00020000 P 01/19/18 20.0 1.57 1.85
GGP 180119P00022000 P 01/19/18 22.0 1.84 4.85
GGP 180119P00025000 P 01/19/18 25.0 2.81 6.00
GGP 180119P00027000 P 01/19/18 27.0 3.00 6.40
GGP 180119P00030000 P 01/19/18 30.0 5.50 8.80
GGP 180119P00032000 P 01/19/18 32.0 5.30 9.70
GGP 180119P00035000 P 01/19/18 35.0 7.55 12.00
GGP 180119P00040000 P 01/19/18 40.0 12.05 16.50

OPRA data is delayed 15 minutes.