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 Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 160715C00013000 C 07/15/16 13.0 14.80 17.05
GGP 160715C00014000 C 07/15/16 14.0 12.30 15.05
GGP 160715C00015000 C 07/15/16 15.0 12.05 14.05
GGP 160715C00016000 C 07/15/16 16.0 12.10 13.05
GGP 160715C00017000 C 07/15/16 17.0 11.10 12.30
GGP 160715C00018000 C 07/15/16 18.0 10.10 11.05
GGP 160715C00019000 C 07/15/16 19.0 8.30 9.90
GGP 160715C00020000 C 07/15/16 20.0 8.10 9.15
GGP 160715C00021000 C 07/15/16 21.0 7.10 7.95
GGP 160715C00022000 C 07/15/16 22.0 6.10 6.95
GGP 160715C00023000 C 07/15/16 23.0 5.15 5.95
GGP 160715C00024000 C 07/15/16 24.0 4.15 4.95
GGP 160715C00025000 C 07/15/16 25.0 3.15 3.95
GGP 160715C00026000 C 07/15/16 26.0 2.23 2.99
GGP 160715C00027000 C 07/15/16 27.0 1.33 2.02
GGP 160715C00028000 C 07/15/16 28.0 0.96 1.14
GGP 160715C00029000 C 07/15/16 29.0 0.41 0.48
GGP 160715C00030000 C 07/15/16 30.0 0.11 0.18
GGP 160715C00031000 C 07/15/16 31.0 0.00 0.25
GGP 160715C00032000 C 07/15/16 32.0 0.00 0.25
GGP 160715C00033000 C 07/15/16 33.0 0.00 0.18
GGP 160715C00034000 C 07/15/16 34.0 0.00 0.25
GGP 160715C00035000 C 07/15/16 35.0 0.00 0.25
GGP 160715C00036000 C 07/15/16 36.0 0.00 0.25
GGP 160715C00037000 C 07/15/16 37.0 0.00 0.25
GGP 160715C00038000 C 07/15/16 38.0 0.00 0.25
GGP 160715C00039000 C 07/15/16 39.0 0.00 0.25
GGP 160715C00040000 C 07/15/16 40.0 0.00 0.25
GGP 160715P00013000 P 07/15/16 13.0 0.00 0.25
GGP 160715P00014000 P 07/15/16 14.0 0.00 0.25
GGP 160715P00015000 P 07/15/16 15.0 0.00 0.25
GGP 160715P00016000 P 07/15/16 16.0 0.00 0.07
GGP 160715P00017000 P 07/15/16 17.0 0.00 0.05
GGP 160715P00018000 P 07/15/16 18.0 0.00 0.25
GGP 160715P00019000 P 07/15/16 19.0 0.00 0.25
GGP 160715P00020000 P 07/15/16 20.0 0.00 0.25
GGP 160715P00021000 P 07/15/16 21.0 0.01 0.25
GGP 160715P00022000 P 07/15/16 22.0 0.02 0.06
GGP 160715P00023000 P 07/15/16 23.0 0.02 0.25
GGP 160715P00024000 P 07/15/16 24.0 0.01 0.25
GGP 160715P00025000 P 07/15/16 25.0 0.03 0.26
GGP 160715P00026000 P 07/15/16 26.0 0.13 0.27
GGP 160715P00027000 P 07/15/16 27.0 0.25 0.33
GGP 160715P00028000 P 07/15/16 28.0 0.48 0.55
GGP 160715P00029000 P 07/15/16 29.0 0.93 1.00
GGP 160715P00030000 P 07/15/16 30.0 1.48 2.19
GGP 160715P00031000 P 07/15/16 31.0 2.31 3.15
GGP 160715P00032000 P 07/15/16 32.0 3.30 4.10
GGP 160715P00033000 P 07/15/16 33.0 4.30 5.10
GGP 160715P00034000 P 07/15/16 34.0 5.35 6.10
GGP 160715P00035000 P 07/15/16 35.0 6.15 7.10
GGP 160715P00036000 P 07/15/16 36.0 5.95 8.10
GGP 160715P00037000 P 07/15/16 37.0 6.95 9.10
GGP 160715P00038000 P 07/15/16 38.0 7.90 10.10
GGP 160715P00039000 P 07/15/16 39.0 8.95 11.10
GGP 160715P00040000 P 07/15/16 40.0 10.70 12.10
GGP 160819C00019000 C 08/19/16 19.0 9.15 9.95
GGP 160819C00020000 C 08/19/16 20.0 8.15 8.95
GGP 160819C00021000 C 08/19/16 21.0 7.15 7.95
GGP 160819C00022000 C 08/19/16 22.0 6.15 6.95
GGP 160819C00023000 C 08/19/16 23.0 5.20 6.00
GGP 160819C00024000 C 08/19/16 24.0 4.25 5.00
GGP 160819C00025000 C 08/19/16 25.0 3.30 4.05
GGP 160819C00026000 C 08/19/16 26.0 2.45 3.15
GGP 160819C00027000 C 08/19/16 27.0 2.02 2.33
GGP 160819C00028000 C 08/19/16 28.0 1.33 1.58
GGP 160819C00029000 C 08/19/16 29.0 0.82 1.00
GGP 160819C00030000 C 08/19/16 30.0 0.45 0.58
GGP 160819C00031000 C 08/19/16 31.0 0.21 0.31
GGP 160819C00032000 C 08/19/16 32.0 0.04 0.25
GGP 160819C00033000 C 08/19/16 33.0 0.01 0.25
GGP 160819C00034000 C 08/19/16 34.0 0.01 0.25
GGP 160819C00035000 C 08/19/16 35.0 0.00 0.25
GGP 160819C00036000 C 08/19/16 36.0 0.00 0.25
GGP 160819C00037000 C 08/19/16 37.0 0.00 0.25
GGP 160819P00019000 P 08/19/16 19.0 0.02 0.25
GGP 160819P00020000 P 08/19/16 20.0 0.05 0.25
GGP 160819P00021000 P 08/19/16 21.0 0.06 0.26
GGP 160819P00022000 P 08/19/16 22.0 0.08 0.29
GGP 160819P00023000 P 08/19/16 23.0 0.12 0.33
GGP 160819P00024000 P 08/19/16 24.0 0.20 0.38
GGP 160819P00025000 P 08/19/16 25.0 0.29 0.45
GGP 160819P00026000 P 08/19/16 26.0 0.42 0.59
GGP 160819P00027000 P 08/19/16 27.0 0.62 0.84
GGP 160819P00028000 P 08/19/16 28.0 0.91 1.10
GGP 160819P00029000 P 08/19/16 29.0 1.31 1.66
GGP 160819P00030000 P 08/19/16 30.0 1.91 2.44
GGP 160819P00031000 P 08/19/16 31.0 2.61 3.25
GGP 160819P00032000 P 08/19/16 32.0 3.45 4.20
GGP 160819P00033000 P 08/19/16 33.0 4.35 5.15
GGP 160819P00034000 P 08/19/16 34.0 5.35 6.10
GGP 160819P00035000 P 08/19/16 35.0 6.30 7.10
GGP 160819P00036000 P 08/19/16 36.0 7.30 8.10
GGP 160819P00037000 P 08/19/16 37.0 8.30 9.10
GGP 161021C00014000 C 10/21/16 14.0 14.05 14.95
GGP 161021C00015000 C 10/21/16 15.0 13.05 13.95
GGP 161021C00016000 C 10/21/16 16.0 12.05 12.95
GGP 161021C00017000 C 10/21/16 17.0 11.05 11.95
GGP 161021C00018000 C 10/21/16 18.0 10.05 11.00
GGP 161021C00019000 C 10/21/16 19.0 9.05 10.00
GGP 161021C00020000 C 10/21/16 20.0 8.10 9.00
GGP 161021C00021000 C 10/21/16 21.0 7.15 8.05
GGP 161021C00022000 C 10/21/16 22.0 6.15 7.05
GGP 161021C00023000 C 10/21/16 23.0 5.25 6.10
GGP 161021C00024000 C 10/21/16 24.0 4.00 5.15
GGP 161021C00025000 C 10/21/16 25.0 3.50 4.30
GGP 161021C00026000 C 10/21/16 26.0 3.10 3.45
GGP 161021C00027000 C 10/21/16 27.0 2.35 2.71
GGP 161021C00028000 C 10/21/16 28.0 1.82 2.06
GGP 161021C00029000 C 10/21/16 29.0 1.29 1.46
GGP 161021C00030000 C 10/21/16 30.0 0.81 0.99
GGP 161021C00031000 C 10/21/16 31.0 0.53 0.64
GGP 161021C00032000 C 10/21/16 32.0 0.27 0.45
GGP 161021C00033000 C 10/21/16 33.0 0.06 0.32
GGP 161021C00034000 C 10/21/16 34.0 0.04 0.25
GGP 161021C00035000 C 10/21/16 35.0 0.03 0.25
GGP 161021C00036000 C 10/21/16 36.0 0.01 0.25
GGP 161021C00037000 C 10/21/16 37.0 0.00 0.25
GGP 161021C00038000 C 10/21/16 38.0 0.00 0.25
GGP 161021C00039000 C 10/21/16 39.0 0.00 0.25
GGP 161021C00040000 C 10/21/16 40.0 0.00 0.25
GGP 161021P00014000 P 10/21/16 14.0 0.03 0.25
GGP 161021P00015000 P 10/21/16 15.0 0.03 0.25
GGP 161021P00016000 P 10/21/16 16.0 0.04 0.26
GGP 161021P00017000 P 10/21/16 17.0 0.05 0.28
GGP 161021P00018000 P 10/21/16 18.0 0.07 0.30
GGP 161021P00019000 P 10/21/16 19.0 0.10 0.34
GGP 161021P00020000 P 10/21/16 20.0 0.14 0.38
GGP 161021P00021000 P 10/21/16 21.0 0.19 0.42
GGP 161021P00022000 P 10/21/16 22.0 0.24 0.48
GGP 161021P00023000 P 10/21/16 23.0 0.32 0.55
GGP 161021P00024000 P 10/21/16 24.0 0.46 0.68
GGP 161021P00025000 P 10/21/16 25.0 0.61 0.73
GGP 161021P00026000 P 10/21/16 26.0 0.81 0.98
GGP 161021P00027000 P 10/21/16 27.0 1.07 1.29
GGP 161021P00028000 P 10/21/16 28.0 1.46 1.60
GGP 161021P00029000 P 10/21/16 29.0 1.92 2.09
GGP 161021P00030000 P 10/21/16 30.0 2.44 2.99
GGP 161021P00031000 P 10/21/16 31.0 3.05 3.75
GGP 161021P00032000 P 10/21/16 32.0 3.80 4.55
GGP 161021P00033000 P 10/21/16 33.0 4.65 5.50
GGP 161021P00034000 P 10/21/16 34.0 5.50 6.40
GGP 161021P00035000 P 10/21/16 35.0 6.50 7.40
GGP 161021P00036000 P 10/21/16 36.0 7.50 8.35
GGP 161021P00037000 P 10/21/16 37.0 8.45 9.35
GGP 161021P00038000 P 10/21/16 38.0 8.35 10.35
GGP 161021P00039000 P 10/21/16 39.0 10.35 11.30
GGP 161021P00040000 P 10/21/16 40.0 11.40 12.30
GGP 170120C00013000 C 01/20/17 13.0 14.95 17.35
GGP 170120C00014000 C 01/20/17 14.0 14.05 17.00
GGP 170120C00015000 C 01/20/17 15.0 12.95 16.00
GGP 170120C00016000 C 01/20/17 16.0 12.05 15.00
GGP 170120C00017000 C 01/20/17 17.0 11.10 14.05
GGP 170120C00018000 C 01/20/17 18.0 10.10 13.10
GGP 170120C00019000 C 01/20/17 19.0 9.00 10.40
GGP 170120C00020000 C 01/20/17 20.0 8.05 9.40
GGP 170120C00021000 C 01/20/17 21.0 7.15 8.45
GGP 170120C00022000 C 01/20/17 22.0 6.30 7.35
GGP 170120C00023000 C 01/20/17 23.0 5.35 6.75
GGP 170120C00024000 C 01/20/17 24.0 4.50 5.85
GGP 170120C00025000 C 01/20/17 25.0 3.70 4.70
GGP 170120C00026000 C 01/20/17 26.0 2.98 4.05
GGP 170120C00027000 C 01/20/17 27.0 2.73 3.10
GGP 170120C00028000 C 01/20/17 28.0 2.22 2.55
GGP 170120C00029000 C 01/20/17 29.0 1.66 1.95
GGP 170120C00030000 C 01/20/17 30.0 1.20 1.52
GGP 170120C00031000 C 01/20/17 31.0 0.88 1.13
GGP 170120C00032000 C 01/20/17 32.0 0.60 0.83
GGP 170120C00033000 C 01/20/17 33.0 0.20 0.65
GGP 170120C00034000 C 01/20/17 34.0 0.11 0.68
GGP 170120C00035000 C 01/20/17 35.0 0.07 0.82
GGP 170120C00036000 C 01/20/17 36.0 0.02 0.54
GGP 170120C00037000 C 01/20/17 37.0 0.01 0.54
GGP 170120C00038000 C 01/20/17 38.0 0.01 0.69
GGP 170120C00039000 C 01/20/17 39.0 0.00 0.54
GGP 170120C00040000 C 01/20/17 40.0 0.00 0.86
GGP 170120C00041000 C 01/20/17 41.0 0.00 0.54
GGP 170120C00042000 C 01/20/17 42.0 0.00 0.50
GGP 170120P00013000 P 01/20/17 13.0 0.16 0.28
GGP 170120P00014000 P 01/20/17 14.0 0.18 0.31
GGP 170120P00015000 P 01/20/17 15.0 0.21 0.35
GGP 170120P00016000 P 01/20/17 16.0 0.24 0.38
GGP 170120P00017000 P 01/20/17 17.0 0.28 0.42
GGP 170120P00018000 P 01/20/17 18.0 0.33 0.47
GGP 170120P00019000 P 01/20/17 19.0 0.27 1.00
GGP 170120P00020000 P 01/20/17 20.0 0.17 1.06
GGP 170120P00021000 P 01/20/17 21.0 0.35 1.14
GGP 170120P00022000 P 01/20/17 22.0 0.51 0.82
GGP 170120P00023000 P 01/20/17 23.0 0.64 0.96
GGP 170120P00024000 P 01/20/17 24.0 0.80 1.04
GGP 170120P00025000 P 01/20/17 25.0 1.00 1.23
GGP 170120P00026000 P 01/20/17 26.0 1.27 1.52
GGP 170120P00027000 P 01/20/17 27.0 1.55 1.87
GGP 170120P00028000 P 01/20/17 28.0 1.99 2.38
GGP 170120P00029000 P 01/20/17 29.0 2.42 2.73
GGP 170120P00030000 P 01/20/17 30.0 3.00 3.65
GGP 170120P00031000 P 01/20/17 31.0 3.60 4.35
GGP 170120P00032000 P 01/20/17 32.0 4.30 5.05
GGP 170120P00033000 P 01/20/17 33.0 5.10 5.95
GGP 170120P00034000 P 01/20/17 34.0 5.85 6.75
GGP 170120P00035000 P 01/20/17 35.0 6.50 7.65
GGP 170120P00036000 P 01/20/17 36.0 7.65 8.70
GGP 170120P00037000 P 01/20/17 37.0 8.45 9.55
GGP 170120P00038000 P 01/20/17 38.0 9.50 10.60
GGP 170120P00039000 P 01/20/17 39.0 10.40 13.15
GGP 170120P00040000 P 01/20/17 40.0 11.35 14.30
GGP 170120P00041000 P 01/20/17 41.0 12.45 15.40
GGP 170120P00042000 P 01/20/17 42.0 13.20 15.25
GGP 180119C00013000 C 01/19/18 13.0 14.55 18.00
GGP 180119C00015000 C 01/19/18 15.0 12.60 16.20
GGP 180119C00018000 C 01/19/18 18.0 9.80 13.20
GGP 180119C00020000 C 01/19/18 20.0 8.05 11.40
GGP 180119C00022000 C 01/19/18 22.0 6.45 7.95
GGP 180119C00025000 C 01/19/18 25.0 4.40 7.60
GGP 180119C00027000 C 01/19/18 27.0 3.35 4.55
GGP 180119C00030000 C 01/19/18 30.0 1.40 3.05
GGP 180119C00032000 C 01/19/18 32.0 1.23 2.26
GGP 180119C00035000 C 01/19/18 35.0 0.55 1.37
GGP 180119C00040000 C 01/19/18 40.0 0.17 1.16
GGP 180119C00042000 C 01/19/18 42.0 0.03 2.27
GGP 180119P00013000 P 01/19/18 13.0 0.50 0.63
GGP 180119P00015000 P 01/19/18 15.0 0.56 0.80
GGP 180119P00018000 P 01/19/18 18.0 0.86 1.14
GGP 180119P00020000 P 01/19/18 20.0 1.00 1.69
GGP 180119P00022000 P 01/19/18 22.0 1.35 2.11
GGP 180119P00025000 P 01/19/18 25.0 2.00 3.15
GGP 180119P00027000 P 01/19/18 27.0 2.86 5.10
GGP 180119P00030000 P 01/19/18 30.0 4.35 5.60
GGP 180119P00032000 P 01/19/18 32.0 5.50 6.95
GGP 180119P00035000 P 01/19/18 35.0 7.80 9.30
GGP 180119P00040000 P 01/19/18 40.0 12.10 13.65
GGP 180119P00042000 P 01/19/18 42.0 14.00 15.50

OPRA data is delayed 15 minutes.