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 (2015-04-10)Premium Content

General Growth Properties Inc (GGP)
As of May 5 2015 2:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 150515C00017000 C 05/15/15 17.0 9.75 10.75
GGP 150515C00018000 C 05/15/15 18.0 8.95 9.75
GGP 150515C00019000 C 05/15/15 19.0 7.95 8.75
GGP 150515C00020000 C 05/15/15 20.0 6.95 7.70
GGP 150515C00021000 C 05/15/15 21.0 5.95 6.75
GGP 150515C00022000 C 05/15/15 22.0 4.95 5.60
GGP 150515C00023000 C 05/15/15 23.0 4.00 4.65
GGP 150515C00024000 C 05/15/15 24.0 3.00 3.70
GGP 150515C00025000 C 05/15/15 25.0 2.06 2.50
GGP 150515C00026000 C 05/15/15 26.0 1.17 1.58
GGP 150515C00027000 C 05/15/15 27.0 0.43 0.47
GGP 150515C00028000 C 05/15/15 28.0 0.10 0.17
GGP 150515C00029000 C 05/15/15 29.0 0.00 0.13
GGP 150515C00030000 C 05/15/15 30.0 0.00 0.07
GGP 150515C00031000 C 05/15/15 31.0 0.00 0.12
GGP 150515C00032000 C 05/15/15 32.0 0.00 0.13
GGP 150515C00033000 C 05/15/15 33.0 0.00 0.13
GGP 150515C00034000 C 05/15/15 34.0 0.00 0.13
GGP 150515C00035000 C 05/15/15 35.0 0.00 0.13
GGP 150515C00036000 C 05/15/15 36.0 0.00 0.10
GGP 150515C00037000 C 05/15/15 37.0 0.00 0.06
GGP 150515C00038000 C 05/15/15 38.0 0.00 0.05
GGP 150515C00039000 C 05/15/15 39.0 0.00 0.05
GGP 150515C00040000 C 05/15/15 40.0 0.00 0.05
GGP 150515P00017000 P 05/15/15 17.0 0.00 0.05
GGP 150515P00018000 P 05/15/15 18.0 0.00 0.05
GGP 150515P00019000 P 05/15/15 19.0 0.00 0.07
GGP 150515P00020000 P 05/15/15 20.0 0.00 0.09
GGP 150515P00021000 P 05/15/15 21.0 0.00 0.07
GGP 150515P00022000 P 05/15/15 22.0 0.00 0.13
GGP 150515P00023000 P 05/15/15 23.0 0.00 0.14
GGP 150515P00024000 P 05/15/15 24.0 0.03 0.13
GGP 150515P00025000 P 05/15/15 25.0 0.06 0.14
GGP 150515P00026000 P 05/15/15 26.0 0.16 0.20
GGP 150515P00027000 P 05/15/15 27.0 0.40 0.45
GGP 150515P00028000 P 05/15/15 28.0 0.80 1.12
GGP 150515P00029000 P 05/15/15 29.0 1.67 2.07
GGP 150515P00030000 P 05/15/15 30.0 2.46 3.05
GGP 150515P00031000 P 05/15/15 31.0 3.40 4.05
GGP 150515P00032000 P 05/15/15 32.0 4.40 5.10
GGP 150515P00033000 P 05/15/15 33.0 5.30 6.10
GGP 150515P00034000 P 05/15/15 34.0 6.30 7.10
GGP 150515P00035000 P 05/15/15 35.0 7.40 8.10
GGP 150515P00036000 P 05/15/15 36.0 8.40 9.10
GGP 150515P00037000 P 05/15/15 37.0 9.40 10.10
GGP 150515P00038000 P 05/15/15 38.0 10.10 11.40
GGP 150515P00039000 P 05/15/15 39.0 10.80 12.85
GGP 150515P00040000 P 05/15/15 40.0 11.80 13.25
GGP 150619C00017000 C 06/19/15 17.0 9.90 10.80
GGP 150619C00018000 C 06/19/15 18.0 8.80 9.80
GGP 150619C00019000 C 06/19/15 19.0 8.00 8.70
GGP 150619C00020000 C 06/19/15 20.0 6.90 7.70
GGP 150619C00021000 C 06/19/15 21.0 5.85 6.80
GGP 150619C00022000 C 06/19/15 22.0 5.00 5.70
GGP 150619C00023000 C 06/19/15 23.0 4.10 4.75
GGP 150619C00024000 C 06/19/15 24.0 3.15 3.85
GGP 150619C00025000 C 06/19/15 25.0 2.28 2.70
GGP 150619C00026000 C 06/19/15 26.0 1.46 1.87
GGP 150619C00027000 C 06/19/15 27.0 0.79 0.86
GGP 150619C00028000 C 06/19/15 28.0 0.34 0.43
GGP 150619C00029000 C 06/19/15 29.0 0.13 0.20
GGP 150619C00030000 C 06/19/15 30.0 0.03 0.15
GGP 150619C00031000 C 06/19/15 31.0 0.00 0.14
GGP 150619C00032000 C 06/19/15 32.0 0.00 0.12
GGP 150619C00033000 C 06/19/15 33.0 0.00 0.11
GGP 150619C00034000 C 06/19/15 34.0 0.00 0.11
GGP 150619C00035000 C 06/19/15 35.0 0.00 0.11
GGP 150619C00036000 C 06/19/15 36.0 0.00 0.11
GGP 150619C00037000 C 06/19/15 37.0 0.00 0.11
GGP 150619C00038000 C 06/19/15 38.0 0.00 0.09
GGP 150619P00017000 P 06/19/15 17.0 0.00 0.05
GGP 150619P00018000 P 06/19/15 18.0 0.00 0.15
GGP 150619P00019000 P 06/19/15 19.0 0.01 0.16
GGP 150619P00020000 P 06/19/15 20.0 0.02 0.14
GGP 150619P00021000 P 06/19/15 21.0 0.02 0.13
GGP 150619P00022000 P 06/19/15 22.0 0.04 0.19
GGP 150619P00023000 P 06/19/15 23.0 0.05 0.21
GGP 150619P00024000 P 06/19/15 24.0 0.08 0.25
GGP 150619P00025000 P 06/19/15 25.0 0.26 0.33
GGP 150619P00026000 P 06/19/15 26.0 0.44 0.50
GGP 150619P00027000 P 06/19/15 27.0 0.77 0.82
GGP 150619P00028000 P 06/19/15 28.0 1.00 1.39
GGP 150619P00029000 P 06/19/15 29.0 1.77 2.19
GGP 150619P00030000 P 06/19/15 30.0 2.52 3.10
GGP 150619P00031000 P 06/19/15 31.0 3.45 4.10
GGP 150619P00032000 P 06/19/15 32.0 4.40 5.05
GGP 150619P00033000 P 06/19/15 33.0 5.25 6.05
GGP 150619P00034000 P 06/19/15 34.0 6.25 7.10
GGP 150619P00035000 P 06/19/15 35.0 7.25 8.05
GGP 150619P00036000 P 06/19/15 36.0 8.25 9.10
GGP 150619P00037000 P 06/19/15 37.0 9.25 10.10
GGP 150619P00038000 P 06/19/15 38.0 10.10 11.10
GGP 150717C00014000 C 07/17/15 14.0 12.95 13.80
GGP 150717C00015000 C 07/17/15 15.0 10.75 13.95
GGP 150717C00016000 C 07/17/15 16.0 10.65 12.05
GGP 150717C00017000 C 07/17/15 17.0 8.80 11.95
GGP 150717C00018000 C 07/17/15 18.0 9.00 9.80
GGP 150717C00019000 C 07/17/15 19.0 8.00 8.75
GGP 150717C00020000 C 07/17/15 20.0 7.00 7.65
GGP 150717C00021000 C 07/17/15 21.0 6.05 6.80
GGP 150717C00022000 C 07/17/15 22.0 5.10 5.70
GGP 150717C00023000 C 07/17/15 23.0 4.15 4.80
GGP 150717C00024000 C 07/17/15 24.0 3.25 3.80
GGP 150717C00025000 C 07/17/15 25.0 2.38 2.87
GGP 150717C00026000 C 07/17/15 26.0 1.60 2.05
GGP 150717C00027000 C 07/17/15 27.0 0.97 1.05
GGP 150717C00028000 C 07/17/15 28.0 0.53 0.58
GGP 150717C00029000 C 07/17/15 29.0 0.24 0.37
GGP 150717C00030000 C 07/17/15 30.0 0.12 0.18
GGP 150717C00031000 C 07/17/15 31.0 0.05 0.24
GGP 150717C00032000 C 07/17/15 32.0 0.02 0.19
GGP 150717C00033000 C 07/17/15 33.0 0.00 0.10
GGP 150717C00034000 C 07/17/15 34.0 0.00 0.15
GGP 150717C00035000 C 07/17/15 35.0 0.00 0.13
GGP 150717C00036000 C 07/17/15 36.0 0.00 0.13
GGP 150717C00037000 C 07/17/15 37.0 0.00 0.17
GGP 150717C00038000 C 07/17/15 38.0 0.00 0.13
GGP 150717P00014000 P 07/17/15 14.0 0.00 0.15
GGP 150717P00015000 P 07/17/15 15.0 0.00 0.18
GGP 150717P00016000 P 07/17/15 16.0 0.00 0.17
GGP 150717P00017000 P 07/17/15 17.0 0.01 0.18
GGP 150717P00018000 P 07/17/15 18.0 0.02 0.19
GGP 150717P00019000 P 07/17/15 19.0 0.02 0.18
GGP 150717P00020000 P 07/17/15 20.0 0.03 0.21
GGP 150717P00021000 P 07/17/15 21.0 0.07 0.18
GGP 150717P00022000 P 07/17/15 22.0 0.10 0.27
GGP 150717P00023000 P 07/17/15 23.0 0.11 0.35
GGP 150717P00024000 P 07/17/15 24.0 0.17 0.39
GGP 150717P00025000 P 07/17/15 25.0 0.41 0.49
GGP 150717P00026000 P 07/17/15 26.0 0.62 0.72
GGP 150717P00027000 P 07/17/15 27.0 1.07 1.08
GGP 150717P00028000 P 07/17/15 28.0 1.35 1.69
GGP 150717P00029000 P 07/17/15 29.0 1.94 2.45
GGP 150717P00030000 P 07/17/15 30.0 2.68 3.35
GGP 150717P00031000 P 07/17/15 31.0 3.70 4.30
GGP 150717P00032000 P 07/17/15 32.0 4.65 5.25
GGP 150717P00033000 P 07/17/15 33.0 5.65 6.25
GGP 150717P00034000 P 07/17/15 34.0 6.35 7.25
GGP 150717P00035000 P 07/17/15 35.0 7.10 8.25
GGP 150717P00036000 P 07/17/15 36.0 8.45 9.20
GGP 150717P00037000 P 07/17/15 37.0 8.20 11.45
GGP 150717P00038000 P 07/17/15 38.0 10.10 11.70
GGP 151016C00015000 C 10/16/15 15.0 11.65 13.25
GGP 151016C00016000 C 10/16/15 16.0 9.50 13.05
GGP 151016C00017000 C 10/16/15 17.0 8.55 11.95
GGP 151016C00018000 C 10/16/15 18.0 8.70 10.05
GGP 151016C00019000 C 10/16/15 19.0 8.00 9.10
GGP 151016C00020000 C 10/16/15 20.0 6.90 8.05
GGP 151016C00021000 C 10/16/15 21.0 6.10 7.05
GGP 151016C00022000 C 10/16/15 22.0 5.15 6.05
GGP 151016C00023000 C 10/16/15 23.0 4.30 5.10
GGP 151016C00024000 C 10/16/15 24.0 3.45 4.25
GGP 151016C00025000 C 10/16/15 25.0 2.68 3.45
GGP 151016C00026000 C 10/16/15 26.0 1.98 2.15
GGP 151016C00027000 C 10/16/15 27.0 1.41 1.56
GGP 151016C00028000 C 10/16/15 28.0 0.95 1.10
GGP 151016C00029000 C 10/16/15 29.0 0.62 0.76
GGP 151016C00030000 C 10/16/15 30.0 0.40 0.70
GGP 151016C00031000 C 10/16/15 31.0 0.21 0.52
GGP 151016C00032000 C 10/16/15 32.0 0.16 0.47
GGP 151016C00033000 C 10/16/15 33.0 0.09 0.40
GGP 151016C00034000 C 10/16/15 34.0 0.02 0.36
GGP 151016C00035000 C 10/16/15 35.0 0.00 0.28
GGP 151016C00036000 C 10/16/15 36.0 0.01 0.28
GGP 151016C00037000 C 10/16/15 37.0 0.00 0.25
GGP 151016C00038000 C 10/16/15 38.0 0.00 0.24
GGP 151016P00015000 P 10/16/15 15.0 0.02 0.27
GGP 151016P00016000 P 10/16/15 16.0 0.05 0.27
GGP 151016P00017000 P 10/16/15 17.0 0.07 0.34
GGP 151016P00018000 P 10/16/15 18.0 0.10 0.30
GGP 151016P00019000 P 10/16/15 19.0 0.14 0.40
GGP 151016P00020000 P 10/16/15 20.0 0.19 0.44
GGP 151016P00021000 P 10/16/15 21.0 0.13 0.49
GGP 151016P00022000 P 10/16/15 22.0 0.19 0.57
GGP 151016P00023000 P 10/16/15 23.0 0.29 0.63
GGP 151016P00024000 P 10/16/15 24.0 0.43 0.73
GGP 151016P00025000 P 10/16/15 25.0 0.75 0.96
GGP 151016P00026000 P 10/16/15 26.0 1.08 1.28
GGP 151016P00027000 P 10/16/15 27.0 1.46 1.72
GGP 151016P00028000 P 10/16/15 28.0 2.01 2.28
GGP 151016P00029000 P 10/16/15 29.0 2.41 2.95
GGP 151016P00030000 P 10/16/15 30.0 3.10 3.80
GGP 151016P00031000 P 10/16/15 31.0 3.90 4.65
GGP 151016P00032000 P 10/16/15 32.0 4.85 5.55
GGP 151016P00033000 P 10/16/15 33.0 5.75 6.55
GGP 151016P00034000 P 10/16/15 34.0 6.60 7.50
GGP 151016P00035000 P 10/16/15 35.0 7.45 8.45
GGP 151016P00036000 P 10/16/15 36.0 8.30 9.60
GGP 151016P00037000 P 10/16/15 37.0 8.25 11.55
GGP 151016P00038000 P 10/16/15 38.0 10.10 11.70
GGP 160115C00013000 C 01/15/16 13.0 13.60 15.20
GGP 160115C00015000 C 01/15/16 15.0 10.75 14.05
GGP 160115C00016000 C 01/15/16 16.0 9.80 12.30
GGP 160115C00017000 C 01/15/16 17.0 8.80 11.30
GGP 160115C00018000 C 01/15/16 18.0 7.80 11.00
GGP 160115C00019000 C 01/15/16 19.0 7.20 9.35
GGP 160115C00020000 C 01/15/16 20.0 6.25 8.40
GGP 160115C00021000 C 01/15/16 21.0 5.35 7.60
GGP 160115C00022000 C 01/15/16 22.0 4.30 7.00
GGP 160115C00023000 C 01/15/16 23.0 4.05 5.45
GGP 160115C00024000 C 01/15/16 24.0 3.55 4.45
GGP 160115C00025000 C 01/15/16 25.0 2.66 3.55
GGP 160115C00026000 C 01/15/16 26.0 2.19 2.41
GGP 160115C00027000 C 01/15/16 27.0 1.63 1.86
GGP 160115C00028000 C 01/15/16 28.0 1.20 1.41
GGP 160115C00029000 C 01/15/16 29.0 0.86 1.06
GGP 160115C00030000 C 01/15/16 30.0 0.52 0.80
GGP 160115C00031000 C 01/15/16 31.0 0.40 0.75
GGP 160115C00032000 C 01/15/16 32.0 0.17 0.60
GGP 160115C00033000 C 01/15/16 33.0 0.22 0.55
GGP 160115C00034000 C 01/15/16 34.0 0.05 0.55
GGP 160115C00035000 C 01/15/16 35.0 0.09 0.44
GGP 160115C00036000 C 01/15/16 36.0 0.00 0.54
GGP 160115C00037000 C 01/15/16 37.0 0.00 0.38
GGP 160115C00038000 C 01/15/16 38.0 0.00 0.34
GGP 160115C00039000 C 01/15/16 39.0 0.00 0.36
GGP 160115C00040000 C 01/15/16 40.0 0.00 0.31
GGP 160115P00013000 P 01/15/16 13.0 0.00 0.33
GGP 160115P00015000 P 01/15/16 15.0 0.00 0.41
GGP 160115P00016000 P 01/15/16 16.0 0.03 0.42
GGP 160115P00017000 P 01/15/16 17.0 0.05 0.50
GGP 160115P00018000 P 01/15/16 18.0 0.05 0.51
GGP 160115P00019000 P 01/15/16 19.0 0.09 0.54
GGP 160115P00020000 P 01/15/16 20.0 0.14 0.60
GGP 160115P00021000 P 01/15/16 21.0 0.13 0.83
GGP 160115P00022000 P 01/15/16 22.0 0.39 0.90
GGP 160115P00023000 P 01/15/16 23.0 0.42 0.99
GGP 160115P00024000 P 01/15/16 24.0 0.80 1.03
GGP 160115P00025000 P 01/15/16 25.0 1.03 1.35
GGP 160115P00026000 P 01/15/16 26.0 1.39 1.70
GGP 160115P00027000 P 01/15/16 27.0 1.79 2.15
GGP 160115P00028000 P 01/15/16 28.0 2.35 2.74
GGP 160115P00029000 P 01/15/16 29.0 2.76 3.40
GGP 160115P00030000 P 01/15/16 30.0 3.10 4.25
GGP 160115P00031000 P 01/15/16 31.0 3.95 5.25
GGP 160115P00032000 P 01/15/16 32.0 4.85 6.35
GGP 160115P00033000 P 01/15/16 33.0 5.60 7.20
GGP 160115P00034000 P 01/15/16 34.0 6.45 8.60
GGP 160115P00035000 P 01/15/16 35.0 6.65 9.85
GGP 160115P00036000 P 01/15/16 36.0 8.35 10.55
GGP 160115P00037000 P 01/15/16 37.0 9.35 11.45
GGP 160115P00038000 P 01/15/16 38.0 10.10 12.45
GGP 160115P00039000 P 01/15/16 39.0 10.55 13.70
GGP 160115P00040000 P 01/15/16 40.0 12.25 13.85
GGP 170120C00013000 C 01/20/17 13.0 12.80 16.00
GGP 170120C00015000 C 01/20/17 15.0 10.00 14.50
GGP 170120C00018000 C 01/20/17 18.0 7.15 11.70
GGP 170120C00020000 C 01/20/17 20.0 5.50 10.00
GGP 170120C00022000 C 01/20/17 22.0 5.25 7.25
GGP 170120C00025000 C 01/20/17 25.0 2.88 5.35
GGP 170120C00027000 C 01/20/17 27.0 1.84 4.30
GGP 170120C00030000 C 01/20/17 30.0 0.57 3.00
GGP 170120C00032000 C 01/20/17 32.0 0.04 2.38
GGP 170120C00035000 C 01/20/17 35.0 0.00 1.69
GGP 170120C00040000 C 01/20/17 40.0 0.00 0.97
GGP 170120P00013000 P 01/20/17 13.0 0.00 1.02
GGP 170120P00015000 P 01/20/17 15.0 0.00 1.17
GGP 170120P00018000 P 01/20/17 18.0 0.00 1.52
GGP 170120P00020000 P 01/20/17 20.0 0.50 1.85
GGP 170120P00022000 P 01/20/17 22.0 0.79 1.96
GGP 170120P00025000 P 01/20/17 25.0 1.80 2.96
GGP 170120P00027000 P 01/20/17 27.0 2.32 4.30
GGP 170120P00030000 P 01/20/17 30.0 3.75 6.35
GGP 170120P00032000 P 01/20/17 32.0 5.05 7.95
GGP 170120P00035000 P 01/20/17 35.0 7.10 11.10
GGP 170120P00040000 P 01/20/17 40.0 12.10 15.30

OPRA data is delayed 15 minutes.