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 (2016-07-08)Premium Content

General Growth Properties Inc (GGP)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 160916C00022000 C 09/16/16 22.0 7.10 7.65
GGP 160916C00023000 C 09/16/16 23.0 6.15 6.65
GGP 160916C00024000 C 09/16/16 24.0 5.05 5.95
GGP 160916C00025000 C 09/16/16 25.0 3.25 4.65
GGP 160916C00026000 C 09/16/16 26.0 3.25 4.10
GGP 160916C00027000 C 09/16/16 27.0 2.36 2.73
GGP 160916C00028000 C 09/16/16 28.0 1.56 1.76
GGP 160916C00029000 C 09/16/16 29.0 0.75 0.82
GGP 160916C00030000 C 09/16/16 30.0 0.21 0.27
GGP 160916C00031000 C 09/16/16 31.0 0.02 0.08
GGP 160916C00032000 C 09/16/16 32.0 0.00 0.05
GGP 160916C00033000 C 09/16/16 33.0 0.00 0.05
GGP 160916C00034000 C 09/16/16 34.0 0.00 0.09
GGP 160916C00035000 C 09/16/16 35.0 0.00 0.09
GGP 160916C00036000 C 09/16/16 36.0 0.00 0.09
GGP 160916C00037000 C 09/16/16 37.0 0.00 0.09
GGP 160916C00038000 C 09/16/16 38.0 0.00 0.09
GGP 160916C00039000 C 09/16/16 39.0 0.00 0.09
GGP 160916C00040000 C 09/16/16 40.0 0.00 0.09
GGP 160916P00022000 P 09/16/16 22.0 0.00 0.12
GGP 160916P00023000 P 09/16/16 23.0 0.00 0.13
GGP 160916P00024000 P 09/16/16 24.0 0.01 0.14
GGP 160916P00025000 P 09/16/16 25.0 0.02 0.15
GGP 160916P00026000 P 09/16/16 26.0 0.06 0.16
GGP 160916P00027000 P 09/16/16 27.0 0.08 0.18
GGP 160916P00028000 P 09/16/16 28.0 0.15 0.22
GGP 160916P00029000 P 09/16/16 29.0 0.32 0.36
GGP 160916P00030000 P 09/16/16 30.0 0.76 0.86
GGP 160916P00031000 P 09/16/16 31.0 1.48 1.87
GGP 160916P00032000 P 09/16/16 32.0 2.40 2.89
GGP 160916P00033000 P 09/16/16 33.0 3.40 3.95
GGP 160916P00034000 P 09/16/16 34.0 4.35 4.95
GGP 160916P00035000 P 09/16/16 35.0 5.15 5.95
GGP 160916P00036000 P 09/16/16 36.0 6.15 6.95
GGP 160916P00037000 P 09/16/16 37.0 6.90 8.10
GGP 160916P00038000 P 09/16/16 38.0 8.15 8.80
GGP 160916P00039000 P 09/16/16 39.0 7.60 9.95
GGP 160916P00040000 P 09/16/16 40.0 10.10 10.95
GGP 161021C00014000 C 10/21/16 14.0 14.55 16.05
GGP 161021C00015000 C 10/21/16 15.0 13.25 15.30
GGP 161021C00016000 C 10/21/16 16.0 11.35 14.80
GGP 161021C00017000 C 10/21/16 17.0 10.10 13.80
GGP 161021C00018000 C 10/21/16 18.0 9.10 12.80
GGP 161021C00019000 C 10/21/16 19.0 8.10 11.80
GGP 161021C00020000 C 10/21/16 20.0 7.10 10.30
GGP 161021C00021000 C 10/21/16 21.0 6.30 9.25
GGP 161021C00022000 C 10/21/16 22.0 5.95 7.95
GGP 161021C00023000 C 10/21/16 23.0 5.95 6.95
GGP 161021C00024000 C 10/21/16 24.0 5.05 5.85
GGP 161021C00025000 C 10/21/16 25.0 4.30 4.75
GGP 161021C00026000 C 10/21/16 26.0 3.40 3.85
GGP 161021C00027000 C 10/21/16 27.0 2.54 2.87
GGP 161021C00028000 C 10/21/16 28.0 1.78 2.01
GGP 161021C00029000 C 10/21/16 29.0 1.06 1.13
GGP 161021C00030000 C 10/21/16 30.0 0.55 0.60
GGP 161021C00031000 C 10/21/16 31.0 0.22 0.32
GGP 161021C00032000 C 10/21/16 32.0 0.07 0.20
GGP 161021C00033000 C 10/21/16 33.0 0.02 0.15
GGP 161021C00034000 C 10/21/16 34.0 0.00 0.12
GGP 161021C00035000 C 10/21/16 35.0 0.00 0.11
GGP 161021C00036000 C 10/21/16 36.0 0.00 0.10
GGP 161021C00037000 C 10/21/16 37.0 0.00 0.10
GGP 161021C00038000 C 10/21/16 38.0 0.00 0.10
GGP 161021C00039000 C 10/21/16 39.0 0.00 0.10
GGP 161021C00040000 C 10/21/16 40.0 0.00 0.10
GGP 161021P00014000 P 10/21/16 14.0 0.00 0.10
GGP 161021P00015000 P 10/21/16 15.0 0.00 0.11
GGP 161021P00016000 P 10/21/16 16.0 0.00 0.12
GGP 161021P00017000 P 10/21/16 17.0 0.00 0.14
GGP 161021P00018000 P 10/21/16 18.0 0.01 0.13
GGP 161021P00019000 P 10/21/16 19.0 0.02 0.13
GGP 161021P00020000 P 10/21/16 20.0 0.03 0.12
GGP 161021P00021000 P 10/21/16 21.0 0.04 0.07
GGP 161021P00022000 P 10/21/16 22.0 0.05 0.10
GGP 161021P00023000 P 10/21/16 23.0 0.07 0.15
GGP 161021P00024000 P 10/21/16 24.0 0.08 0.23
GGP 161021P00025000 P 10/21/16 25.0 0.15 0.25
GGP 161021P00026000 P 10/21/16 26.0 0.21 0.28
GGP 161021P00027000 P 10/21/16 27.0 0.31 0.38
GGP 161021P00028000 P 10/21/16 28.0 0.48 0.54
GGP 161021P00029000 P 10/21/16 29.0 0.76 0.80
GGP 161021P00030000 P 10/21/16 30.0 1.23 1.30
GGP 161021P00031000 P 10/21/16 31.0 1.80 2.24
GGP 161021P00032000 P 10/21/16 32.0 2.61 2.90
GGP 161021P00033000 P 10/21/16 33.0 3.35 4.15
GGP 161021P00034000 P 10/21/16 34.0 4.30 5.15
GGP 161021P00035000 P 10/21/16 35.0 5.30 7.40
GGP 161021P00036000 P 10/21/16 36.0 6.25 7.10
GGP 161021P00037000 P 10/21/16 37.0 5.75 9.05
GGP 161021P00038000 P 10/21/16 38.0 6.75 10.05
GGP 161021P00039000 P 10/21/16 39.0 7.30 11.05
GGP 161021P00040000 P 10/21/16 40.0 10.10 11.10
GGP 170120C00013000 C 01/20/17 13.0 14.55 17.25
GGP 170120C00014000 C 01/20/17 14.0 13.45 17.05
GGP 170120C00015000 C 01/20/17 15.0 12.45 15.95
GGP 170120C00016000 C 01/20/17 16.0 12.20 14.95
GGP 170120C00017000 C 01/20/17 17.0 11.15 14.00
GGP 170120C00018000 C 01/20/17 18.0 10.20 13.00
GGP 170120C00019000 C 01/20/17 19.0 9.15 12.00
GGP 170120C00020000 C 01/20/17 20.0 8.15 10.95
GGP 170120C00021000 C 01/20/17 21.0 7.20 9.25
GGP 170120C00022000 C 01/20/17 22.0 7.20 8.30
GGP 170120C00023000 C 01/20/17 23.0 6.25 7.10
GGP 170120C00024000 C 01/20/17 24.0 5.35 6.25
GGP 170120C00025000 C 01/20/17 25.0 4.40 5.20
GGP 170120C00026000 C 01/20/17 26.0 3.55 4.00
GGP 170120C00027000 C 01/20/17 27.0 2.76 3.20
GGP 170120C00028000 C 01/20/17 28.0 2.07 2.47
GGP 170120C00029000 C 01/20/17 29.0 1.58 1.84
GGP 170120C00030000 C 01/20/17 30.0 1.09 1.36
GGP 170120C00031000 C 01/20/17 31.0 0.66 0.91
GGP 170120C00032000 C 01/20/17 32.0 0.44 0.69
GGP 170120C00033000 C 01/20/17 33.0 0.25 0.50
GGP 170120C00034000 C 01/20/17 34.0 0.08 0.55
GGP 170120C00035000 C 01/20/17 35.0 0.05 0.26
GGP 170120C00036000 C 01/20/17 36.0 0.02 0.20
GGP 170120C00037000 C 01/20/17 37.0 0.01 0.18
GGP 170120C00038000 C 01/20/17 38.0 0.00 0.16
GGP 170120C00039000 C 01/20/17 39.0 0.00 0.15
GGP 170120C00040000 C 01/20/17 40.0 0.00 0.14
GGP 170120C00041000 C 01/20/17 41.0 0.00 0.14
GGP 170120C00042000 C 01/20/17 42.0 0.00 0.14
GGP 170120C00043000 C 01/20/17 43.0 0.00 0.13
GGP 170120C00044000 C 01/20/17 44.0 0.00 0.13
GGP 170120C00045000 C 01/20/17 45.0 0.00 0.13
GGP 170120C00046000 C 01/20/17 46.0 0.00 0.13
GGP 170120C00047000 C 01/20/17 47.0 0.00 0.13
GGP 170120C00048000 C 01/20/17 48.0 0.00 0.13
GGP 170120P00013000 P 01/20/17 13.0 0.03 0.14
GGP 170120P00014000 P 01/20/17 14.0 0.05 0.25
GGP 170120P00015000 P 01/20/17 15.0 0.08 0.27
GGP 170120P00016000 P 01/20/17 16.0 0.08 0.29
GGP 170120P00017000 P 01/20/17 17.0 0.12 0.31
GGP 170120P00018000 P 01/20/17 18.0 0.12 0.30
GGP 170120P00019000 P 01/20/17 19.0 0.16 0.34
GGP 170120P00020000 P 01/20/17 20.0 0.19 0.38
GGP 170120P00021000 P 01/20/17 21.0 0.22 0.42
GGP 170120P00022000 P 01/20/17 22.0 0.26 0.47
GGP 170120P00023000 P 01/20/17 23.0 0.32 0.54
GGP 170120P00024000 P 01/20/17 24.0 0.40 0.63
GGP 170120P00025000 P 01/20/17 25.0 0.52 0.62
GGP 170120P00026000 P 01/20/17 26.0 0.58 0.78
GGP 170120P00027000 P 01/20/17 27.0 0.90 0.99
GGP 170120P00028000 P 01/20/17 28.0 1.18 1.27
GGP 170120P00029000 P 01/20/17 29.0 1.52 1.67
GGP 170120P00030000 P 01/20/17 30.0 1.96 2.17
GGP 170120P00031000 P 01/20/17 31.0 2.51 2.79
GGP 170120P00032000 P 01/20/17 32.0 3.15 3.55
GGP 170120P00033000 P 01/20/17 33.0 2.62 4.60
GGP 170120P00034000 P 01/20/17 34.0 4.40 5.50
GGP 170120P00035000 P 01/20/17 35.0 5.35 6.45
GGP 170120P00036000 P 01/20/17 36.0 6.00 7.90
GGP 170120P00037000 P 01/20/17 37.0 5.95 9.45
GGP 170120P00038000 P 01/20/17 38.0 6.90 10.50
GGP 170120P00039000 P 01/20/17 39.0 7.90 11.45
GGP 170120P00040000 P 01/20/17 40.0 8.90 12.20
GGP 170120P00041000 P 01/20/17 41.0 9.90 13.40
GGP 170120P00042000 P 01/20/17 42.0 10.90 14.45
GGP 170120P00043000 P 01/20/17 43.0 11.90 15.40
GGP 170120P00044000 P 01/20/17 44.0 12.90 16.50
GGP 170120P00045000 P 01/20/17 45.0 13.75 17.25
GGP 170120P00046000 P 01/20/17 46.0 14.50 18.25
GGP 170120P00047000 P 01/20/17 47.0 15.65 19.25
GGP 170120P00048000 P 01/20/17 48.0 17.50 19.80
GGP 170421C00015000 C 04/21/17 15.0 13.55 15.55
GGP 170421C00016000 C 04/21/17 16.0 11.25 15.65
GGP 170421C00017000 C 04/21/17 17.0 10.30 14.65
GGP 170421C00018000 C 04/21/17 18.0 9.35 13.70
GGP 170421C00019000 C 04/21/17 19.0 9.65 12.85
GGP 170421C00020000 C 04/21/17 20.0 8.70 12.00
GGP 170421C00021000 C 04/21/17 21.0 8.00 9.35
GGP 170421C00022000 C 04/21/17 22.0 7.25 8.30
GGP 170421C00023000 C 04/21/17 23.0 6.35 7.40
GGP 170421C00024000 C 04/21/17 24.0 5.45 8.20
GGP 170421C00025000 C 04/21/17 25.0 4.60 7.50
GGP 170421C00026000 C 04/21/17 26.0 3.80 6.80
GGP 170421C00027000 C 04/21/17 27.0 3.10 4.40
GGP 170421C00028000 C 04/21/17 28.0 2.45 3.15
GGP 170421C00029000 C 04/21/17 29.0 2.10 3.20
GGP 170421C00030000 C 04/21/17 30.0 1.51 1.94
GGP 170421C00031000 C 04/21/17 31.0 1.17 1.55
GGP 170421C00032000 C 04/21/17 32.0 0.85 1.15
GGP 170421C00033000 C 04/21/17 33.0 0.60 0.83
GGP 170421C00034000 C 04/21/17 34.0 0.30 0.62
GGP 170421C00035000 C 04/21/17 35.0 0.19 0.48
GGP 170421C00036000 C 04/21/17 36.0 0.11 0.38
GGP 170421C00037000 C 04/21/17 37.0 0.06 0.32
GGP 170421C00038000 C 04/21/17 38.0 0.04 0.27
GGP 170421C00039000 C 04/21/17 39.0 0.02 0.24
GGP 170421P00015000 P 04/21/17 15.0 0.09 0.42
GGP 170421P00016000 P 04/21/17 16.0 0.16 0.44
GGP 170421P00017000 P 04/21/17 17.0 0.18 0.47
GGP 170421P00018000 P 04/21/17 18.0 0.26 0.51
GGP 170421P00019000 P 04/21/17 19.0 0.30 0.55
GGP 170421P00020000 P 04/21/17 20.0 0.35 0.61
GGP 170421P00021000 P 04/21/17 21.0 0.41 0.68
GGP 170421P00022000 P 04/21/17 22.0 0.49 0.74
GGP 170421P00023000 P 04/21/17 23.0 0.59 0.85
GGP 170421P00024000 P 04/21/17 24.0 0.71 1.00
GGP 170421P00025000 P 04/21/17 25.0 0.87 1.09
GGP 170421P00026000 P 04/21/17 26.0 1.08 1.36
GGP 170421P00027000 P 04/21/17 27.0 1.34 1.66
GGP 170421P00028000 P 04/21/17 28.0 1.66 1.99
GGP 170421P00029000 P 04/21/17 29.0 2.06 2.37
GGP 170421P00030000 P 04/21/17 30.0 2.22 3.05
GGP 170421P00031000 P 04/21/17 31.0 2.03 3.70
GGP 170421P00032000 P 04/21/17 32.0 3.55 4.40
GGP 170421P00033000 P 04/21/17 33.0 4.25 5.15
GGP 170421P00034000 P 04/21/17 34.0 5.00 5.95
GGP 170421P00035000 P 04/21/17 35.0 4.80 6.85
GGP 170421P00036000 P 04/21/17 36.0 5.70 7.75
GGP 170421P00037000 P 04/21/17 37.0 5.90 9.65
GGP 170421P00038000 P 04/21/17 38.0 8.45 11.55
GGP 170421P00039000 P 04/21/17 39.0 9.25 10.80
GGP 180119C00013000 C 01/19/18 13.0 15.30 18.80
GGP 180119C00015000 C 01/19/18 15.0 12.10 16.85
GGP 180119C00018000 C 01/19/18 18.0 9.50 14.00
GGP 180119C00020000 C 01/19/18 20.0 8.00 12.40
GGP 180119C00022000 C 01/19/18 22.0 6.10 10.50
GGP 180119C00025000 C 01/19/18 25.0 4.55 8.40
GGP 180119C00027000 C 01/19/18 27.0 3.75 6.05
GGP 180119C00030000 C 01/19/18 30.0 2.16 4.15
GGP 180119C00032000 C 01/19/18 32.0 1.50 2.38
GGP 180119C00035000 C 01/19/18 35.0 0.81 1.99
GGP 180119C00037000 C 01/19/18 37.0 0.35 1.25
GGP 180119C00040000 C 01/19/18 40.0 0.11 1.22
GGP 180119C00042000 C 01/19/18 42.0 0.06 2.00
GGP 180119C00045000 C 01/19/18 45.0 0.00 1.28
GGP 180119C00047000 C 01/19/18 47.0 0.00 1.54
GGP 180119P00013000 P 01/19/18 13.0 0.34 0.66
GGP 180119P00015000 P 01/19/18 15.0 0.46 0.99
GGP 180119P00018000 P 01/19/18 18.0 0.64 2.27
GGP 180119P00020000 P 01/19/18 20.0 0.13 1.89
GGP 180119P00022000 P 01/19/18 22.0 1.14 1.65
GGP 180119P00025000 P 01/19/18 25.0 1.81 2.37
GGP 180119P00027000 P 01/19/18 27.0 2.45 3.10
GGP 180119P00030000 P 01/19/18 30.0 3.70 4.55
GGP 180119P00032000 P 01/19/18 32.0 4.80 5.80
GGP 180119P00035000 P 01/19/18 35.0 6.60 9.00
GGP 180119P00037000 P 01/19/18 37.0 7.95 11.40
GGP 180119P00040000 P 01/19/18 40.0 10.30 14.00
GGP 180119P00042000 P 01/19/18 42.0 11.50 16.00
GGP 180119P00045000 P 01/19/18 45.0 14.25 18.80
GGP 180119P00047000 P 01/19/18 47.0 16.20 20.50

OPRA data is delayed 15 minutes.