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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 150320C00020000 C 03/20/15 20.0 8.45 9.20
GGP 150320C00021000 C 03/20/15 21.0 7.40 8.20
GGP 150320C00022000 C 03/20/15 22.0 6.55 7.20
GGP 150320C00023000 C 03/20/15 23.0 5.55 6.20
GGP 150320C00024000 C 03/20/15 24.0 4.60 5.25
GGP 150320C00025000 C 03/20/15 25.0 3.60 4.25
GGP 150320C00026000 C 03/20/15 26.0 2.70 3.30
GGP 150320C00027000 C 03/20/15 27.0 1.92 2.31
GGP 150320C00028000 C 03/20/15 28.0 1.06 1.42
GGP 150320C00029000 C 03/20/15 29.0 0.55 0.72
GGP 150320C00030000 C 03/20/15 30.0 0.18 0.24
GGP 150320C00031000 C 03/20/15 31.0 0.03 0.15
GGP 150320C00032000 C 03/20/15 32.0 0.00 0.10
GGP 150320C00033000 C 03/20/15 33.0 0.00 0.20
GGP 150320C00034000 C 03/20/15 34.0 0.00 0.23
GGP 150320C00035000 C 03/20/15 35.0 0.00 0.24
GGP 150320C00036000 C 03/20/15 36.0 0.00 0.30
GGP 150320C00037000 C 03/20/15 37.0 0.00 0.30
GGP 150320C00038000 C 03/20/15 38.0 0.00 0.22
GGP 150320P00020000 P 03/20/15 20.0 0.00 0.21
GGP 150320P00021000 P 03/20/15 21.0 0.00 0.08
GGP 150320P00022000 P 03/20/15 22.0 0.01 0.10
GGP 150320P00023000 P 03/20/15 23.0 0.02 0.16
GGP 150320P00024000 P 03/20/15 24.0 0.03 0.23
GGP 150320P00025000 P 03/20/15 25.0 0.02 0.24
GGP 150320P00026000 P 03/20/15 26.0 0.04 0.35
GGP 150320P00027000 P 03/20/15 27.0 0.10 0.31
GGP 150320P00028000 P 03/20/15 28.0 0.23 0.47
GGP 150320P00029000 P 03/20/15 29.0 0.51 0.83
GGP 150320P00030000 P 03/20/15 30.0 1.09 1.54
GGP 150320P00031000 P 03/20/15 31.0 1.90 2.38
GGP 150320P00032000 P 03/20/15 32.0 2.90 3.55
GGP 150320P00033000 P 03/20/15 33.0 3.85 4.50
GGP 150320P00034000 P 03/20/15 34.0 4.85 5.50
GGP 150320P00035000 P 03/20/15 35.0 5.85 6.55
GGP 150320P00036000 P 03/20/15 36.0 6.85 7.55
GGP 150320P00037000 P 03/20/15 37.0 7.85 8.60
GGP 150320P00038000 P 03/20/15 38.0 8.85 9.60
GGP 150417C00013000 C 04/17/15 13.0 15.25 16.85
GGP 150417C00014000 C 04/17/15 14.0 13.85 16.25
GGP 150417C00015000 C 04/17/15 15.0 12.90 15.30
GGP 150417C00016000 C 04/17/15 16.0 11.95 14.05
GGP 150417C00017000 C 04/17/15 17.0 11.30 12.45
GGP 150417C00018000 C 04/17/15 18.0 10.45 11.45
GGP 150417C00019000 C 04/17/15 19.0 9.40 10.70
GGP 150417C00020000 C 04/17/15 20.0 8.45 9.45
GGP 150417C00021000 C 04/17/15 21.0 7.45 8.25
GGP 150417C00022000 C 04/17/15 22.0 6.55 7.30
GGP 150417C00023000 C 04/17/15 23.0 5.60 6.30
GGP 150417C00024000 C 04/17/15 24.0 4.70 5.30
GGP 150417C00025000 C 04/17/15 25.0 3.75 4.35
GGP 150417C00026000 C 04/17/15 26.0 2.85 3.40
GGP 150417C00027000 C 04/17/15 27.0 2.05 2.50
GGP 150417C00028000 C 04/17/15 28.0 1.28 1.65
GGP 150417C00029000 C 04/17/15 29.0 0.68 0.98
GGP 150417C00030000 C 04/17/15 30.0 0.42 0.50
GGP 150417C00031000 C 04/17/15 31.0 0.11 0.28
GGP 150417C00032000 C 04/17/15 32.0 0.07 0.22
GGP 150417C00033000 C 04/17/15 33.0 0.02 0.26
GGP 150417C00034000 C 04/17/15 34.0 0.03 0.16
GGP 150417C00035000 C 04/17/15 35.0 0.00 0.26
GGP 150417C00036000 C 04/17/15 36.0 0.00 0.21
GGP 150417C00037000 C 04/17/15 37.0 0.00 0.27
GGP 150417P00013000 P 04/17/15 13.0 0.00 0.07
GGP 150417P00014000 P 04/17/15 14.0 0.00 0.10
GGP 150417P00015000 P 04/17/15 15.0 0.00 0.16
GGP 150417P00016000 P 04/17/15 16.0 0.00 0.28
GGP 150417P00017000 P 04/17/15 17.0 0.00 0.31
GGP 150417P00018000 P 04/17/15 18.0 0.01 0.21
GGP 150417P00019000 P 04/17/15 19.0 0.02 0.16
GGP 150417P00020000 P 04/17/15 20.0 0.02 0.18
GGP 150417P00021000 P 04/17/15 21.0 0.06 0.15
GGP 150417P00022000 P 04/17/15 22.0 0.04 0.39
GGP 150417P00023000 P 04/17/15 23.0 0.06 0.30
GGP 150417P00024000 P 04/17/15 24.0 0.09 0.42
GGP 150417P00025000 P 04/17/15 25.0 0.16 0.28
GGP 150417P00026000 P 04/17/15 26.0 0.25 0.42
GGP 150417P00027000 P 04/17/15 27.0 0.38 0.48
GGP 150417P00028000 P 04/17/15 28.0 0.55 0.81
GGP 150417P00029000 P 04/17/15 29.0 0.90 1.30
GGP 150417P00030000 P 04/17/15 30.0 1.46 1.88
GGP 150417P00031000 P 04/17/15 31.0 2.23 2.66
GGP 150417P00032000 P 04/17/15 32.0 3.10 3.80
GGP 150417P00033000 P 04/17/15 33.0 4.05 4.75
GGP 150417P00034000 P 04/17/15 34.0 5.05 5.70
GGP 150417P00035000 P 04/17/15 35.0 6.05 6.75
GGP 150417P00036000 P 04/17/15 36.0 7.05 7.75
GGP 150417P00037000 P 04/17/15 37.0 7.95 8.80
GGP 150717C00014000 C 07/17/15 14.0 14.25 15.25
GGP 150717C00015000 C 07/17/15 15.0 12.55 15.25
GGP 150717C00016000 C 07/17/15 16.0 11.55 14.35
GGP 150717C00017000 C 07/17/15 17.0 10.55 13.10
GGP 150717C00018000 C 07/17/15 18.0 10.10 11.90
GGP 150717C00019000 C 07/17/15 19.0 9.20 10.70
GGP 150717C00020000 C 07/17/15 20.0 8.60 9.30
GGP 150717C00021000 C 07/17/15 21.0 7.65 8.35
GGP 150717C00022000 C 07/17/15 22.0 6.65 7.35
GGP 150717C00023000 C 07/17/15 23.0 5.70 6.45
GGP 150717C00024000 C 07/17/15 24.0 4.85 5.50
GGP 150717C00025000 C 07/17/15 25.0 4.00 4.60
GGP 150717C00026000 C 07/17/15 26.0 3.10 3.80
GGP 150717C00027000 C 07/17/15 27.0 2.75 2.99
GGP 150717C00028000 C 07/17/15 28.0 1.85 2.31
GGP 150717C00029000 C 07/17/15 29.0 1.31 1.64
GGP 150717C00030000 C 07/17/15 30.0 0.83 1.21
GGP 150717C00031000 C 07/17/15 31.0 0.51 0.90
GGP 150717C00032000 C 07/17/15 32.0 0.28 0.70
GGP 150717C00033000 C 07/17/15 33.0 0.20 0.53
GGP 150717C00034000 C 07/17/15 34.0 0.16 0.46
GGP 150717C00035000 C 07/17/15 35.0 0.06 0.42
GGP 150717C00036000 C 07/17/15 36.0 0.05 0.34
GGP 150717C00037000 C 07/17/15 37.0 0.00 0.35
GGP 150717C00038000 C 07/17/15 38.0 0.01 0.29
GGP 150717P00014000 P 07/17/15 14.0 0.03 0.27
GGP 150717P00015000 P 07/17/15 15.0 0.05 0.26
GGP 150717P00016000 P 07/17/15 16.0 0.04 0.28
GGP 150717P00017000 P 07/17/15 17.0 0.05 0.32
GGP 150717P00018000 P 07/17/15 18.0 0.10 0.35
GGP 150717P00019000 P 07/17/15 19.0 0.12 0.34
GGP 150717P00020000 P 07/17/15 20.0 0.15 0.38
GGP 150717P00021000 P 07/17/15 21.0 0.16 0.52
GGP 150717P00022000 P 07/17/15 22.0 0.20 0.57
GGP 150717P00023000 P 07/17/15 23.0 0.26 0.56
GGP 150717P00024000 P 07/17/15 24.0 0.36 0.69
GGP 150717P00025000 P 07/17/15 25.0 0.50 0.83
GGP 150717P00026000 P 07/17/15 26.0 0.70 0.91
GGP 150717P00027000 P 07/17/15 27.0 0.95 1.07
GGP 150717P00028000 P 07/17/15 28.0 1.25 1.40
GGP 150717P00029000 P 07/17/15 29.0 1.68 2.07
GGP 150717P00030000 P 07/17/15 30.0 2.23 2.69
GGP 150717P00031000 P 07/17/15 31.0 2.87 3.40
GGP 150717P00032000 P 07/17/15 32.0 3.60 4.45
GGP 150717P00033000 P 07/17/15 33.0 4.45 5.15
GGP 150717P00034000 P 07/17/15 34.0 5.35 6.10
GGP 150717P00035000 P 07/17/15 35.0 6.25 7.10
GGP 150717P00036000 P 07/17/15 36.0 7.25 8.05
GGP 150717P00037000 P 07/17/15 37.0 7.55 9.25
GGP 150717P00038000 P 07/17/15 38.0 9.10 10.10
GGP 151016C00015000 C 10/16/15 15.0 13.25 14.30
GGP 151016C00016000 C 10/16/15 16.0 11.70 13.80
GGP 151016C00017000 C 10/16/15 17.0 10.90 12.60
GGP 151016C00018000 C 10/16/15 18.0 9.95 12.15
GGP 151016C00019000 C 10/16/15 19.0 9.30 11.20
GGP 151016C00020000 C 10/16/15 20.0 8.55 9.45
GGP 151016C00021000 C 10/16/15 21.0 7.60 8.50
GGP 151016C00022000 C 10/16/15 22.0 6.65 7.50
GGP 151016C00023000 C 10/16/15 23.0 5.75 6.55
GGP 151016C00024000 C 10/16/15 24.0 4.80 5.65
GGP 151016C00025000 C 10/16/15 25.0 4.05 4.85
GGP 151016C00026000 C 10/16/15 26.0 3.20 4.25
GGP 151016C00027000 C 10/16/15 27.0 2.73 3.40
GGP 151016C00028000 C 10/16/15 28.0 2.12 2.62
GGP 151016C00029000 C 10/16/15 29.0 1.64 1.97
GGP 151016C00030000 C 10/16/15 30.0 1.21 1.53
GGP 151016C00031000 C 10/16/15 31.0 0.83 1.18
GGP 151016C00032000 C 10/16/15 32.0 0.58 0.92
GGP 151016C00033000 C 10/16/15 33.0 0.34 0.75
GGP 151016C00034000 C 10/16/15 34.0 0.24 0.50
GGP 151016C00035000 C 10/16/15 35.0 0.15 0.54
GGP 151016C00036000 C 10/16/15 36.0 0.03 0.51
GGP 151016C00037000 C 10/16/15 37.0 0.06 0.50
GGP 151016C00038000 C 10/16/15 38.0 0.03 0.50
GGP 151016P00015000 P 10/16/15 15.0 0.10 0.39
GGP 151016P00016000 P 10/16/15 16.0 0.10 0.43
GGP 151016P00017000 P 10/16/15 17.0 0.11 0.46
GGP 151016P00018000 P 10/16/15 18.0 0.09 0.56
GGP 151016P00019000 P 10/16/15 19.0 0.13 0.59
GGP 151016P00020000 P 10/16/15 20.0 0.18 0.65
GGP 151016P00021000 P 10/16/15 21.0 0.26 0.76
GGP 151016P00022000 P 10/16/15 22.0 0.34 0.76
GGP 151016P00023000 P 10/16/15 23.0 0.44 0.87
GGP 151016P00024000 P 10/16/15 24.0 0.58 1.03
GGP 151016P00025000 P 10/16/15 25.0 0.77 1.18
GGP 151016P00026000 P 10/16/15 26.0 1.00 1.43
GGP 151016P00027000 P 10/16/15 27.0 1.30 1.74
GGP 151016P00028000 P 10/16/15 28.0 1.67 1.79
GGP 151016P00029000 P 10/16/15 29.0 2.08 2.56
GGP 151016P00030000 P 10/16/15 30.0 2.56 3.30
GGP 151016P00031000 P 10/16/15 31.0 3.10 3.95
GGP 151016P00032000 P 10/16/15 32.0 3.90 4.80
GGP 151016P00033000 P 10/16/15 33.0 4.75 5.70
GGP 151016P00034000 P 10/16/15 34.0 5.60 6.40
GGP 151016P00035000 P 10/16/15 35.0 6.50 7.50
GGP 151016P00036000 P 10/16/15 36.0 7.45 8.35
GGP 151016P00037000 P 10/16/15 37.0 8.35 9.45
GGP 151016P00038000 P 10/16/15 38.0 8.95 10.30
GGP 160115C00013000 C 01/15/16 13.0 15.25 16.35
GGP 160115C00015000 C 01/15/16 15.0 12.15 15.85
GGP 160115C00018000 C 01/15/16 18.0 10.00 11.80
GGP 160115C00020000 C 01/15/16 20.0 8.10 9.90
GGP 160115C00022000 C 01/15/16 22.0 6.25 8.05
GGP 160115C00025000 C 01/15/16 25.0 4.15 5.20
GGP 160115C00027000 C 01/15/16 27.0 2.43 3.95
GGP 160115C00030000 C 01/15/16 30.0 1.23 2.03
GGP 160115C00032000 C 01/15/16 32.0 0.63 1.48
GGP 160115C00035000 C 01/15/16 35.0 0.04 1.00
GGP 160115C00037000 C 01/15/16 37.0 0.07 0.86
GGP 160115C00040000 C 01/15/16 40.0 0.01 0.57
GGP 160115P00013000 P 01/15/16 13.0 0.00 0.77
GGP 160115P00015000 P 01/15/16 15.0 0.06 0.83
GGP 160115P00018000 P 01/15/16 18.0 0.00 1.00
GGP 160115P00020000 P 01/15/16 20.0 0.27 1.10
GGP 160115P00022000 P 01/15/16 22.0 0.47 1.05
GGP 160115P00025000 P 01/15/16 25.0 1.01 1.65
GGP 160115P00027000 P 01/15/16 27.0 1.63 2.28
GGP 160115P00030000 P 01/15/16 30.0 2.97 3.85
GGP 160115P00032000 P 01/15/16 32.0 4.25 5.30
GGP 160115P00035000 P 01/15/16 35.0 6.00 8.10
GGP 160115P00037000 P 01/15/16 37.0 7.85 9.95
GGP 160115P00040000 P 01/15/16 40.0 11.00 12.50
GGP 170120C00013000 C 01/20/17 13.0 14.80 16.70
GGP 170120C00015000 C 01/20/17 15.0 11.70 16.20
GGP 170120C00018000 C 01/20/17 18.0 9.45 12.50
GGP 170120C00020000 C 01/20/17 20.0 7.30 11.50
GGP 170120C00022000 C 01/20/17 22.0 6.60 8.60
GGP 170120C00025000 C 01/20/17 25.0 4.50 7.75
GGP 170120C00027000 C 01/20/17 27.0 3.45 5.65
GGP 170120C00030000 C 01/20/17 30.0 2.17 3.65
GGP 170120C00032000 C 01/20/17 32.0 1.51 2.95
GGP 170120C00035000 C 01/20/17 35.0 0.75 4.65
GGP 170120C00040000 C 01/20/17 40.0 0.07 1.36
GGP 170120P00013000 P 01/20/17 13.0 0.06 1.00
GGP 170120P00015000 P 01/20/17 15.0 0.12 1.12
GGP 170120P00018000 P 01/20/17 18.0 0.15 1.72
GGP 170120P00020000 P 01/20/17 20.0 0.60 1.70
GGP 170120P00022000 P 01/20/17 22.0 0.79 2.06
GGP 170120P00025000 P 01/20/17 25.0 1.90 3.60
GGP 170120P00027000 P 01/20/17 27.0 2.63 4.20
GGP 170120P00030000 P 01/20/17 30.0 2.72 5.60
GGP 170120P00032000 P 01/20/17 32.0 4.90 6.95
GGP 170120P00035000 P 01/20/17 35.0 6.20 9.35
GGP 170120P00040000 P 01/20/17 40.0 11.40 14.60

OPRA data is delayed 15 minutes.