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 Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 150417C00013000 C 04/17/15 13.0 14.85 18.20
GGP 150417C00014000 C 04/17/15 14.0 14.60 16.95
GGP 150417C00015000 C 04/17/15 15.0 13.60 15.70
GGP 150417C00016000 C 04/17/15 16.0 11.55 15.20
GGP 150417C00017000 C 04/17/15 17.0 11.60 13.45
GGP 150417C00018000 C 04/17/15 18.0 10.60 12.50
GGP 150417C00019000 C 04/17/15 19.0 8.45 12.80
GGP 150417C00020000 C 04/17/15 20.0 7.45 11.75
GGP 150417C00021000 C 04/17/15 21.0 6.75 10.20
GGP 150417C00022000 C 04/17/15 22.0 6.40 9.20
GGP 150417C00023000 C 04/17/15 23.0 5.30 8.15
GGP 150417C00024000 C 04/17/15 24.0 3.70 7.25
GGP 150417C00025000 C 04/17/15 25.0 2.69 6.35
GGP 150417C00026000 C 04/17/15 26.0 3.30 3.95
GGP 150417C00027000 C 04/17/15 27.0 2.31 3.00
GGP 150417C00028000 C 04/17/15 28.0 1.60 1.97
GGP 150417C00029000 C 04/17/15 29.0 0.88 1.10
GGP 150417C00030000 C 04/17/15 30.0 0.35 0.49
GGP 150417C00031000 C 04/17/15 31.0 0.12 0.22
GGP 150417C00032000 C 04/17/15 32.0 0.00 0.33
GGP 150417C00033000 C 04/17/15 33.0 0.00 0.20
GGP 150417C00034000 C 04/17/15 34.0 0.02 0.20
GGP 150417C00035000 C 04/17/15 35.0 0.00 0.48
GGP 150417C00036000 C 04/17/15 36.0 0.00 0.21
GGP 150417C00037000 C 04/17/15 37.0 0.00 0.24
GGP 150417P00013000 P 04/17/15 13.0 0.00 0.10
GGP 150417P00014000 P 04/17/15 14.0 0.00 0.10
GGP 150417P00015000 P 04/17/15 15.0 0.00 0.08
GGP 150417P00016000 P 04/17/15 16.0 0.00 0.08
GGP 150417P00017000 P 04/17/15 17.0 0.00 0.08
GGP 150417P00018000 P 04/17/15 18.0 0.00 0.08
GGP 150417P00019000 P 04/17/15 19.0 0.00 0.13
GGP 150417P00020000 P 04/17/15 20.0 0.00 0.13
GGP 150417P00021000 P 04/17/15 21.0 0.01 0.22
GGP 150417P00022000 P 04/17/15 22.0 0.01 0.21
GGP 150417P00023000 P 04/17/15 23.0 0.00 0.20
GGP 150417P00024000 P 04/17/15 24.0 0.01 0.10
GGP 150417P00025000 P 04/17/15 25.0 0.05 0.25
GGP 150417P00026000 P 04/17/15 26.0 0.10 0.21
GGP 150417P00027000 P 04/17/15 27.0 0.07 0.27
GGP 150417P00028000 P 04/17/15 28.0 0.16 0.35
GGP 150417P00029000 P 04/17/15 29.0 0.35 0.43
GGP 150417P00030000 P 04/17/15 30.0 0.74 0.92
GGP 150417P00031000 P 04/17/15 31.0 1.46 1.90
GGP 150417P00032000 P 04/17/15 32.0 2.38 2.85
GGP 150417P00033000 P 04/17/15 33.0 3.30 4.00
GGP 150417P00034000 P 04/17/15 34.0 4.35 5.00
GGP 150417P00035000 P 04/17/15 35.0 4.00 6.35
GGP 150417P00036000 P 04/17/15 36.0 5.45 7.45
GGP 150417P00037000 P 04/17/15 37.0 5.90 8.70
GGP 150515C00017000 C 05/15/15 17.0 11.65 13.45
GGP 150515C00018000 C 05/15/15 18.0 10.65 12.50
GGP 150515C00019000 C 05/15/15 19.0 10.10 11.10
GGP 150515C00020000 C 05/15/15 20.0 9.10 10.10
GGP 150515C00021000 C 05/15/15 21.0 8.10 9.10
GGP 150515C00022000 C 05/15/15 22.0 7.10 8.10
GGP 150515C00023000 C 05/15/15 23.0 6.10 7.15
GGP 150515C00024000 C 05/15/15 24.0 5.10 6.00
GGP 150515C00025000 C 05/15/15 25.0 4.35 5.10
GGP 150515C00026000 C 05/15/15 26.0 3.40 4.10
GGP 150515C00027000 C 05/15/15 27.0 2.47 3.10
GGP 150515C00028000 C 05/15/15 28.0 1.84 2.19
GGP 150515C00029000 C 05/15/15 29.0 1.07 1.45
GGP 150515C00030000 C 05/15/15 30.0 0.73 0.85
GGP 150515C00031000 C 05/15/15 31.0 0.20 0.50
GGP 150515C00032000 C 05/15/15 32.0 0.16 0.26
GGP 150515C00033000 C 05/15/15 33.0 0.04 0.39
GGP 150515C00034000 C 05/15/15 34.0 0.01 0.35
GGP 150515C00035000 C 05/15/15 35.0 0.00 0.25
GGP 150515C00036000 C 05/15/15 36.0 0.00 0.23
GGP 150515C00037000 C 05/15/15 37.0 0.00 0.27
GGP 150515C00038000 C 05/15/15 38.0 0.00 0.23
GGP 150515C00039000 C 05/15/15 39.0 0.00 0.24
GGP 150515C00040000 C 05/15/15 40.0 0.00 0.24
GGP 150515P00017000 P 05/15/15 17.0 0.02 0.26
GGP 150515P00018000 P 05/15/15 18.0 0.01 0.29
GGP 150515P00019000 P 05/15/15 19.0 0.03 0.27
GGP 150515P00020000 P 05/15/15 20.0 0.03 0.28
GGP 150515P00021000 P 05/15/15 21.0 0.03 0.29
GGP 150515P00022000 P 05/15/15 22.0 0.01 0.39
GGP 150515P00023000 P 05/15/15 23.0 0.04 0.35
GGP 150515P00024000 P 05/15/15 24.0 0.07 0.50
GGP 150515P00025000 P 05/15/15 25.0 0.12 0.50
GGP 150515P00026000 P 05/15/15 26.0 0.18 0.40
GGP 150515P00027000 P 05/15/15 27.0 0.21 0.44
GGP 150515P00028000 P 05/15/15 28.0 0.42 0.81
GGP 150515P00029000 P 05/15/15 29.0 0.69 1.10
GGP 150515P00030000 P 05/15/15 30.0 1.14 1.54
GGP 150515P00031000 P 05/15/15 31.0 1.75 2.16
GGP 150515P00032000 P 05/15/15 32.0 2.50 3.20
GGP 150515P00033000 P 05/15/15 33.0 3.35 4.15
GGP 150515P00034000 P 05/15/15 34.0 4.30 5.05
GGP 150515P00035000 P 05/15/15 35.0 5.15 6.00
GGP 150515P00036000 P 05/15/15 36.0 6.15 7.15
GGP 150515P00037000 P 05/15/15 37.0 7.15 8.15
GGP 150515P00038000 P 05/15/15 38.0 8.15 9.15
GGP 150515P00039000 P 05/15/15 39.0 9.15 10.10
GGP 150515P00040000 P 05/15/15 40.0 10.10 11.10
GGP 150717C00014000 C 07/17/15 14.0 14.20 16.85
GGP 150717C00015000 C 07/17/15 15.0 13.25 15.90
GGP 150717C00016000 C 07/17/15 16.0 12.25 14.95
GGP 150717C00017000 C 07/17/15 17.0 11.25 13.95
GGP 150717C00018000 C 07/17/15 18.0 10.25 13.30
GGP 150717C00019000 C 07/17/15 19.0 9.90 11.40
GGP 150717C00020000 C 07/17/15 20.0 8.90 10.40
GGP 150717C00021000 C 07/17/15 21.0 7.95 9.45
GGP 150717C00022000 C 07/17/15 22.0 6.95 8.50
GGP 150717C00023000 C 07/17/15 23.0 6.00 7.55
GGP 150717C00024000 C 07/17/15 24.0 5.10 6.40
GGP 150717C00025000 C 07/17/15 25.0 4.35 5.50
GGP 150717C00026000 C 07/17/15 26.0 3.20 4.50
GGP 150717C00027000 C 07/17/15 27.0 2.71 3.50
GGP 150717C00028000 C 07/17/15 28.0 2.05 2.65
GGP 150717C00029000 C 07/17/15 29.0 1.41 1.95
GGP 150717C00030000 C 07/17/15 30.0 1.07 1.31
GGP 150717C00031000 C 07/17/15 31.0 0.50 0.86
GGP 150717C00032000 C 07/17/15 32.0 0.36 0.77
GGP 150717C00033000 C 07/17/15 33.0 0.08 0.55
GGP 150717C00034000 C 07/17/15 34.0 0.10 0.50
GGP 150717C00035000 C 07/17/15 35.0 0.04 0.50
GGP 150717C00036000 C 07/17/15 36.0 0.00 0.50
GGP 150717C00037000 C 07/17/15 37.0 0.00 0.39
GGP 150717C00038000 C 07/17/15 38.0 0.00 0.35
GGP 150717P00014000 P 07/17/15 14.0 0.01 0.32
GGP 150717P00015000 P 07/17/15 15.0 0.02 0.33
GGP 150717P00016000 P 07/17/15 16.0 0.02 0.38
GGP 150717P00017000 P 07/17/15 17.0 0.02 0.38
GGP 150717P00018000 P 07/17/15 18.0 0.05 0.41
GGP 150717P00019000 P 07/17/15 19.0 0.04 0.38
GGP 150717P00020000 P 07/17/15 20.0 0.08 0.39
GGP 150717P00021000 P 07/17/15 21.0 0.07 0.46
GGP 150717P00022000 P 07/17/15 22.0 0.10 0.49
GGP 150717P00023000 P 07/17/15 23.0 0.13 0.50
GGP 150717P00024000 P 07/17/15 24.0 0.18 0.65
GGP 150717P00025000 P 07/17/15 25.0 0.40 0.73
GGP 150717P00026000 P 07/17/15 26.0 0.36 0.64
GGP 150717P00027000 P 07/17/15 27.0 0.63 0.88
GGP 150717P00028000 P 07/17/15 28.0 0.91 1.01
GGP 150717P00029000 P 07/17/15 29.0 1.23 1.63
GGP 150717P00030000 P 07/17/15 30.0 1.68 1.84
GGP 150717P00031000 P 07/17/15 31.0 2.09 2.69
GGP 150717P00032000 P 07/17/15 32.0 2.83 3.60
GGP 150717P00033000 P 07/17/15 33.0 3.45 4.60
GGP 150717P00034000 P 07/17/15 34.0 4.35 5.50
GGP 150717P00035000 P 07/17/15 35.0 5.10 6.45
GGP 150717P00036000 P 07/17/15 36.0 5.15 8.70
GGP 150717P00037000 P 07/17/15 37.0 6.05 9.60
GGP 150717P00038000 P 07/17/15 38.0 7.55 9.60
GGP 151016C00015000 C 10/16/15 15.0 12.85 16.10
GGP 151016C00016000 C 10/16/15 16.0 11.75 15.30
GGP 151016C00017000 C 10/16/15 17.0 10.90 14.20
GGP 151016C00018000 C 10/16/15 18.0 9.80 13.20
GGP 151016C00019000 C 10/16/15 19.0 8.50 12.80
GGP 151016C00020000 C 10/16/15 20.0 7.85 11.30
GGP 151016C00021000 C 10/16/15 21.0 7.95 9.50
GGP 151016C00022000 C 10/16/15 22.0 7.05 8.60
GGP 151016C00023000 C 10/16/15 23.0 6.10 7.65
GGP 151016C00024000 C 10/16/15 24.0 5.25 6.60
GGP 151016C00025000 C 10/16/15 25.0 4.55 5.75
GGP 151016C00026000 C 10/16/15 26.0 3.70 4.90
GGP 151016C00027000 C 10/16/15 27.0 2.91 4.15
GGP 151016C00028000 C 10/16/15 28.0 2.18 3.40
GGP 151016C00029000 C 10/16/15 29.0 1.81 2.43
GGP 151016C00030000 C 10/16/15 30.0 1.34 1.85
GGP 151016C00031000 C 10/16/15 31.0 0.96 1.42
GGP 151016C00032000 C 10/16/15 32.0 0.67 1.11
GGP 151016C00033000 C 10/16/15 33.0 0.39 0.89
GGP 151016C00034000 C 10/16/15 34.0 0.23 0.70
GGP 151016C00035000 C 10/16/15 35.0 0.12 0.58
GGP 151016C00036000 C 10/16/15 36.0 0.04 0.51
GGP 151016C00037000 C 10/16/15 37.0 0.04 0.50
GGP 151016C00038000 C 10/16/15 38.0 0.00 0.50
GGP 151016P00015000 P 10/16/15 15.0 0.03 0.39
GGP 151016P00016000 P 10/16/15 16.0 0.04 0.50
GGP 151016P00017000 P 10/16/15 17.0 0.08 0.59
GGP 151016P00018000 P 10/16/15 18.0 0.10 0.60
GGP 151016P00019000 P 10/16/15 19.0 0.05 0.96
GGP 151016P00020000 P 10/16/15 20.0 0.03 0.50
GGP 151016P00021000 P 10/16/15 21.0 0.15 0.87
GGP 151016P00022000 P 10/16/15 22.0 0.11 0.75
GGP 151016P00023000 P 10/16/15 23.0 0.25 0.87
GGP 151016P00024000 P 10/16/15 24.0 0.34 1.07
GGP 151016P00025000 P 10/16/15 25.0 0.58 1.11
GGP 151016P00026000 P 10/16/15 26.0 0.78 1.28
GGP 151016P00027000 P 10/16/15 27.0 1.01 1.52
GGP 151016P00028000 P 10/16/15 28.0 1.28 1.84
GGP 151016P00029000 P 10/16/15 29.0 1.69 2.19
GGP 151016P00030000 P 10/16/15 30.0 2.05 2.67
GGP 151016P00031000 P 10/16/15 31.0 2.65 3.45
GGP 151016P00032000 P 10/16/15 32.0 3.35 4.15
GGP 151016P00033000 P 10/16/15 33.0 3.95 4.95
GGP 151016P00034000 P 10/16/15 34.0 4.65 5.80
GGP 151016P00035000 P 10/16/15 35.0 5.30 7.10
GGP 151016P00036000 P 10/16/15 36.0 6.25 7.80
GGP 151016P00037000 P 10/16/15 37.0 7.20 8.70
GGP 151016P00038000 P 10/16/15 38.0 7.40 9.85
GGP 160115C00013000 C 01/15/16 13.0 14.80 18.20
GGP 160115C00015000 C 01/15/16 15.0 12.80 16.30
GGP 160115C00018000 C 01/15/16 18.0 10.10 13.15
GGP 160115C00020000 C 01/15/16 20.0 8.65 10.70
GGP 160115C00022000 C 01/15/16 22.0 6.80 8.85
GGP 160115C00025000 C 01/15/16 25.0 4.40 6.00
GGP 160115C00027000 C 01/15/16 27.0 2.74 4.50
GGP 160115C00030000 C 01/15/16 30.0 1.31 1.98
GGP 160115C00032000 C 01/15/16 32.0 0.73 1.23
GGP 160115C00035000 C 01/15/16 35.0 0.18 0.87
GGP 160115C00037000 C 01/15/16 37.0 0.06 0.65
GGP 160115C00040000 C 01/15/16 40.0 0.00 0.71
GGP 160115P00013000 P 01/15/16 13.0 0.04 0.72
GGP 160115P00015000 P 01/15/16 15.0 0.05 0.71
GGP 160115P00018000 P 01/15/16 18.0 0.15 0.71
GGP 160115P00020000 P 01/15/16 20.0 0.15 0.81
GGP 160115P00022000 P 01/15/16 22.0 0.15 0.92
GGP 160115P00025000 P 01/15/16 25.0 0.73 1.41
GGP 160115P00027000 P 01/15/16 27.0 1.11 1.79
GGP 160115P00030000 P 01/15/16 30.0 2.33 2.91
GGP 160115P00032000 P 01/15/16 32.0 3.15 4.80
GGP 160115P00035000 P 01/15/16 35.0 5.25 7.75
GGP 160115P00037000 P 01/15/16 37.0 7.20 9.25
GGP 160115P00040000 P 01/15/16 40.0 9.45 13.00
GGP 170120C00013000 C 01/20/17 13.0 14.30 18.80
GGP 170120C00015000 C 01/20/17 15.0 12.30 16.80
GGP 170120C00018000 C 01/20/17 18.0 9.50 13.80
GGP 170120C00020000 C 01/20/17 20.0 7.70 12.00
GGP 170120C00022000 C 01/20/17 22.0 5.70 10.20
GGP 170120C00025000 C 01/20/17 25.0 3.50 8.00
GGP 170120C00027000 C 01/20/17 27.0 3.25 5.85
GGP 170120C00030000 C 01/20/17 30.0 1.69 4.25
GGP 170120C00032000 C 01/20/17 32.0 0.91 3.40
GGP 170120C00035000 C 01/20/17 35.0 0.00 2.54
GGP 170120C00040000 C 01/20/17 40.0 0.00 1.57
GGP 170120P00013000 P 01/20/17 13.0 0.05 1.09
GGP 170120P00015000 P 01/20/17 15.0 0.01 1.24
GGP 170120P00018000 P 01/20/17 18.0 0.01 1.58
GGP 170120P00020000 P 01/20/17 20.0 0.60 1.83
GGP 170120P00022000 P 01/20/17 22.0 0.60 2.26
GGP 170120P00025000 P 01/20/17 25.0 1.15 3.10
GGP 170120P00027000 P 01/20/17 27.0 1.88 3.80
GGP 170120P00030000 P 01/20/17 30.0 3.20 5.45
GGP 170120P00032000 P 01/20/17 32.0 4.20 6.80
GGP 170120P00035000 P 01/20/17 35.0 6.10 9.15
GGP 170120P00040000 P 01/20/17 40.0 10.10 14.50

OPRA data is delayed 15 minutes.