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 (2014-10-10)Premium Content

General Growth Properties Inc (GGP)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 141122C00016000 C 11/22/14 16.0 8.15 9.20
GGP 141122C00017000 C 11/22/14 17.0 7.05 8.50
GGP 141122C00018000 C 11/22/14 18.0 6.05 7.50
GGP 141122C00019000 C 11/22/14 19.0 5.10 6.60
GGP 141122C00020000 C 11/22/14 20.0 4.20 5.35
GGP 141122C00021000 C 11/22/14 21.0 3.20 4.35
GGP 141122C00022000 C 11/22/14 22.0 2.52 3.20
GGP 141122C00023000 C 11/22/14 23.0 1.62 2.06
GGP 141122C00024000 C 11/22/14 24.0 1.10 1.18
GGP 141122C00025000 C 11/22/14 25.0 0.47 0.56
GGP 141122C00026000 C 11/22/14 26.0 0.16 0.20
GGP 141122C00027000 C 11/22/14 27.0 0.02 0.27
GGP 141122C00028000 C 11/22/14 28.0 0.00 0.24
GGP 141122C00029000 C 11/22/14 29.0 0.00 0.25
GGP 141122C00030000 C 11/22/14 30.0 0.00 0.23
GGP 141122C00031000 C 11/22/14 31.0 0.00 0.22
GGP 141122C00032000 C 11/22/14 32.0 0.00 0.23
GGP 141122P00016000 P 11/22/14 16.0 0.00 0.25
GGP 141122P00017000 P 11/22/14 17.0 0.00 0.25
GGP 141122P00018000 P 11/22/14 18.0 0.00 0.25
GGP 141122P00019000 P 11/22/14 19.0 0.00 0.25
GGP 141122P00020000 P 11/22/14 20.0 0.00 0.25
GGP 141122P00021000 P 11/22/14 21.0 0.06 0.17
GGP 141122P00022000 P 11/22/14 22.0 0.10 0.15
GGP 141122P00023000 P 11/22/14 23.0 0.17 0.26
GGP 141122P00024000 P 11/22/14 24.0 0.35 0.38
GGP 141122P00025000 P 11/22/14 25.0 0.69 0.75
GGP 141122P00026000 P 11/22/14 26.0 1.31 1.77
GGP 141122P00027000 P 11/22/14 27.0 2.09 2.69
GGP 141122P00028000 P 11/22/14 28.0 3.05 3.75
GGP 141122P00029000 P 11/22/14 29.0 4.05 4.65
GGP 141122P00030000 P 11/22/14 30.0 4.75 5.90
GGP 141122P00031000 P 11/22/14 31.0 5.60 7.00
GGP 141122P00032000 P 11/22/14 32.0 6.85 7.70
GGP 141220C00016000 C 12/20/14 16.0 8.05 9.25
GGP 141220C00017000 C 12/20/14 17.0 7.05 8.25
GGP 141220C00018000 C 12/20/14 18.0 6.10 7.25
GGP 141220C00019000 C 12/20/14 19.0 5.10 6.15
GGP 141220C00020000 C 12/20/14 20.0 4.30 5.20
GGP 141220C00021000 C 12/20/14 21.0 3.35 4.25
GGP 141220C00022000 C 12/20/14 22.0 2.48 3.25
GGP 141220C00023000 C 12/20/14 23.0 1.74 2.23
GGP 141220C00024000 C 12/20/14 24.0 1.08 1.41
GGP 141220C00025000 C 12/20/14 25.0 0.65 0.80
GGP 141220C00026000 C 12/20/14 26.0 0.31 0.41
GGP 141220C00027000 C 12/20/14 27.0 0.13 0.43
GGP 141220C00028000 C 12/20/14 28.0 0.00 0.39
GGP 141220C00029000 C 12/20/14 29.0 0.00 0.33
GGP 141220C00030000 C 12/20/14 30.0 0.00 0.29
GGP 141220C00031000 C 12/20/14 31.0 0.00 0.25
GGP 141220C00032000 C 12/20/14 32.0 0.00 0.26
GGP 141220P00016000 P 12/20/14 16.0 0.00 0.26
GGP 141220P00017000 P 12/20/14 17.0 0.00 0.25
GGP 141220P00018000 P 12/20/14 18.0 0.00 0.29
GGP 141220P00019000 P 12/20/14 19.0 0.00 0.34
GGP 141220P00020000 P 12/20/14 20.0 0.00 0.43
GGP 141220P00021000 P 12/20/14 21.0 0.14 0.29
GGP 141220P00022000 P 12/20/14 22.0 0.21 0.45
GGP 141220P00023000 P 12/20/14 23.0 0.34 0.50
GGP 141220P00024000 P 12/20/14 24.0 0.60 0.73
GGP 141220P00025000 P 12/20/14 25.0 1.00 1.19
GGP 141220P00026000 P 12/20/14 26.0 1.62 1.89
GGP 141220P00027000 P 12/20/14 27.0 2.25 3.05
GGP 141220P00028000 P 12/20/14 28.0 3.05 4.00
GGP 141220P00029000 P 12/20/14 29.0 4.05 4.90
GGP 141220P00030000 P 12/20/14 30.0 5.00 5.90
GGP 141220P00031000 P 12/20/14 31.0 5.85 7.00
GGP 141220P00032000 P 12/20/14 32.0 6.85 8.00
GGP 150117C00005000 C 01/17/15 5.0 18.20 21.05
GGP 150117C00008000 C 01/17/15 8.0 15.20 18.05
GGP 150117C00010000 C 01/17/15 10.0 13.20 16.05
GGP 150117C00013000 C 01/17/15 13.0 10.20 13.30
GGP 150117C00014000 C 01/17/15 14.0 9.75 11.75
GGP 150117C00015000 C 01/17/15 15.0 8.80 10.50
GGP 150117C00016000 C 01/17/15 16.0 7.80 9.75
GGP 150117C00017000 C 01/17/15 17.0 6.85 8.50
GGP 150117C00018000 C 01/17/15 18.0 5.85 7.60
GGP 150117C00019000 C 01/17/15 19.0 5.10 6.60
GGP 150117C00020000 C 01/17/15 20.0 4.15 5.45
GGP 150117C00021000 C 01/17/15 21.0 3.50 4.20
GGP 150117C00022000 C 01/17/15 22.0 2.57 3.45
GGP 150117C00023000 C 01/17/15 23.0 1.80 2.45
GGP 150117C00024000 C 01/17/15 24.0 1.51 1.58
GGP 150117C00025000 C 01/17/15 25.0 0.92 0.98
GGP 150117C00026000 C 01/17/15 26.0 0.53 0.59
GGP 150117C00027000 C 01/17/15 27.0 0.30 0.37
GGP 150117C00028000 C 01/17/15 28.0 0.00 0.46
GGP 150117C00029000 C 01/17/15 29.0 0.00 0.25
GGP 150117C00030000 C 01/17/15 30.0 0.00 0.20
GGP 150117C00031000 C 01/17/15 31.0 0.00 0.25
GGP 150117C00032000 C 01/17/15 32.0 0.00 0.20
GGP 150117C00033000 C 01/17/15 33.0 0.00 0.24
GGP 150117C00034000 C 01/17/15 34.0 0.00 0.23
GGP 150117C00035000 C 01/17/15 35.0 0.00 0.19
GGP 150117C00036000 C 01/17/15 36.0 0.00 0.19
GGP 150117C00040000 C 01/17/15 40.0 0.00 0.18
GGP 150117P00005000 P 01/17/15 5.0 0.00 0.18
GGP 150117P00008000 P 01/17/15 8.0 0.00 0.20
GGP 150117P00010000 P 01/17/15 10.0 0.00 0.21
GGP 150117P00013000 P 01/17/15 13.0 0.00 0.25
GGP 150117P00014000 P 01/17/15 14.0 0.00 0.25
GGP 150117P00015000 P 01/17/15 15.0 0.00 0.25
GGP 150117P00016000 P 01/17/15 16.0 0.00 0.28
GGP 150117P00017000 P 01/17/15 17.0 0.00 0.25
GGP 150117P00018000 P 01/17/15 18.0 0.00 0.25
GGP 150117P00019000 P 01/17/15 19.0 0.01 0.39
GGP 150117P00020000 P 01/17/15 20.0 0.00 0.46
GGP 150117P00021000 P 01/17/15 21.0 0.27 0.35
GGP 150117P00022000 P 01/17/15 22.0 0.20 0.46
GGP 150117P00023000 P 01/17/15 23.0 0.57 0.64
GGP 150117P00024000 P 01/17/15 24.0 0.85 0.92
GGP 150117P00025000 P 01/17/15 25.0 1.28 1.36
GGP 150117P00026000 P 01/17/15 26.0 1.72 2.28
GGP 150117P00027000 P 01/17/15 27.0 2.40 3.10
GGP 150117P00028000 P 01/17/15 28.0 3.10 4.15
GGP 150117P00029000 P 01/17/15 29.0 3.90 5.40
GGP 150117P00030000 P 01/17/15 30.0 5.05 6.30
GGP 150117P00031000 P 01/17/15 31.0 5.55 7.50
GGP 150117P00032000 P 01/17/15 32.0 6.80 8.45
GGP 150117P00033000 P 01/17/15 33.0 7.50 9.50
GGP 150117P00034000 P 01/17/15 34.0 8.50 10.50
GGP 150117P00035000 P 01/17/15 35.0 9.75 11.45
GGP 150117P00036000 P 01/17/15 36.0 10.15 13.10
GGP 150117P00040000 P 01/17/15 40.0 14.15 17.00
GGP 150417C00013000 C 04/17/15 13.0 10.20 13.30
GGP 150417C00014000 C 04/17/15 14.0 9.80 11.75
GGP 150417C00015000 C 04/17/15 15.0 8.80 10.75
GGP 150417C00016000 C 04/17/15 16.0 7.75 9.75
GGP 150417C00017000 C 04/17/15 17.0 6.75 8.70
GGP 150417C00018000 C 04/17/15 18.0 5.80 7.50
GGP 150417C00019000 C 04/17/15 19.0 5.05 6.35
GGP 150417C00020000 C 04/17/15 20.0 4.10 5.40
GGP 150417C00021000 C 04/17/15 21.0 3.40 4.55
GGP 150417C00022000 C 04/17/15 22.0 2.39 3.75
GGP 150417C00023000 C 04/17/15 23.0 2.01 2.73
GGP 150417C00024000 C 04/17/15 24.0 1.54 2.14
GGP 150417C00025000 C 04/17/15 25.0 1.06 1.60
GGP 150417C00026000 C 04/17/15 26.0 0.65 1.31
GGP 150417C00027000 C 04/17/15 27.0 0.34 0.90
GGP 150417C00028000 C 04/17/15 28.0 0.12 0.73
GGP 150417C00029000 C 04/17/15 29.0 0.00 0.54
GGP 150417C00030000 C 04/17/15 30.0 0.00 0.47
GGP 150417C00031000 C 04/17/15 31.0 0.00 0.40
GGP 150417C00032000 C 04/17/15 32.0 0.00 0.36
GGP 150417C00033000 C 04/17/15 33.0 0.00 0.33
GGP 150417C00034000 C 04/17/15 34.0 0.00 0.25
GGP 150417C00035000 C 04/17/15 35.0 0.00 0.30
GGP 150417P00013000 P 04/17/15 13.0 0.00 0.25
GGP 150417P00014000 P 04/17/15 14.0 0.00 0.25
GGP 150417P00015000 P 04/17/15 15.0 0.00 0.32
GGP 150417P00016000 P 04/17/15 16.0 0.00 0.34
GGP 150417P00017000 P 04/17/15 17.0 0.00 0.38
GGP 150417P00018000 P 04/17/15 18.0 0.00 0.44
GGP 150417P00019000 P 04/17/15 19.0 0.00 0.53
GGP 150417P00020000 P 04/17/15 20.0 0.11 0.66
GGP 150417P00021000 P 04/17/15 21.0 0.24 0.64
GGP 150417P00022000 P 04/17/15 22.0 0.48 1.02
GGP 150417P00023000 P 04/17/15 23.0 0.75 1.39
GGP 150417P00024000 P 04/17/15 24.0 1.13 1.68
GGP 150417P00025000 P 04/17/15 25.0 1.59 2.17
GGP 150417P00026000 P 04/17/15 26.0 2.11 2.96
GGP 150417P00027000 P 04/17/15 27.0 2.69 3.95
GGP 150417P00028000 P 04/17/15 28.0 3.50 4.60
GGP 150417P00029000 P 04/17/15 29.0 4.40 5.60
GGP 150417P00030000 P 04/17/15 30.0 5.10 6.55
GGP 150417P00031000 P 04/17/15 31.0 5.80 7.80
GGP 150417P00032000 P 04/17/15 32.0 6.75 8.75
GGP 150417P00033000 P 04/17/15 33.0 8.00 9.70
GGP 150417P00034000 P 04/17/15 34.0 8.75 10.70
GGP 150417P00035000 P 04/17/15 35.0 9.95 11.65
GGP 160115C00013000 C 01/15/16 13.0 10.10 14.00
GGP 160115C00015000 C 01/15/16 15.0 8.55 10.75
GGP 160115C00018000 C 01/15/16 18.0 5.60 7.80
GGP 160115C00020000 C 01/15/16 20.0 3.95 5.65
GGP 160115C00022000 C 01/15/16 22.0 2.41 4.20
GGP 160115C00025000 C 01/15/16 25.0 1.07 2.17
GGP 160115C00027000 C 01/15/16 27.0 0.40 1.54
GGP 160115C00030000 C 01/15/16 30.0 0.00 0.96
GGP 160115C00032000 C 01/15/16 32.0 0.00 0.76
GGP 160115C00035000 C 01/15/16 35.0 0.00 0.68
GGP 160115P00013000 P 01/15/16 13.0 0.10 0.75
GGP 160115P00015000 P 01/15/16 15.0 0.00 0.88
GGP 160115P00018000 P 01/15/16 18.0 0.00 1.19
GGP 160115P00020000 P 01/15/16 20.0 0.21 1.39
GGP 160115P00022000 P 01/15/16 22.0 0.92 2.05
GGP 160115P00025000 P 01/15/16 25.0 2.05 4.05
GGP 160115P00027000 P 01/15/16 27.0 3.45 5.25
GGP 160115P00030000 P 01/15/16 30.0 5.65 7.85
GGP 160115P00032000 P 01/15/16 32.0 7.45 9.65
GGP 160115P00035000 P 01/15/16 35.0 10.10 12.55
GGP 170120C00013000 C 01/20/17 13.0 9.30 14.00
GGP 170120C00015000 C 01/20/17 15.0 7.30 12.00
GGP 170120C00018000 C 01/20/17 18.0 4.65 9.00
GGP 170120C00020000 C 01/20/17 20.0 3.35 7.40
GGP 170120C00022000 C 01/20/17 22.0 1.65 6.00
GGP 170120C00025000 C 01/20/17 25.0 0.50 4.90
GGP 170120C00027000 C 01/20/17 27.0 0.00 4.90
GGP 170120C00030000 C 01/20/17 30.0 0.00 4.90
GGP 170120C00032000 C 01/20/17 32.0 0.00 4.90
GGP 170120C00035000 C 01/20/17 35.0 0.00 4.90
GGP 170120P00013000 P 01/20/17 13.0 0.25 4.55
GGP 170120P00015000 P 01/20/17 15.0 0.00 3.85
GGP 170120P00018000 P 01/20/17 18.0 0.00 4.65
GGP 170120P00020000 P 01/20/17 20.0 0.00 4.90
GGP 170120P00022000 P 01/20/17 22.0 0.05 4.90
GGP 170120P00025000 P 01/20/17 25.0 1.65 6.00
GGP 170120P00027000 P 01/20/17 27.0 3.05 7.20
GGP 170120P00030000 P 01/20/17 30.0 5.30 9.40
GGP 170120P00032000 P 01/20/17 32.0 6.95 11.20
GGP 170120P00035000 P 01/20/17 35.0 9.65 14.00

OPRA data is delayed 15 minutes.