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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 141122C00016000 C 11/22/14 16.0 9.50 10.00
GGP 141122C00017000 C 11/22/14 17.0 8.50 9.05
GGP 141122C00018000 C 11/22/14 18.0 7.50 8.05
GGP 141122C00019000 C 11/22/14 19.0 6.50 7.05
GGP 141122C00020000 C 11/22/14 20.0 5.50 6.05
GGP 141122C00021000 C 11/22/14 21.0 4.50 5.05
GGP 141122C00022000 C 11/22/14 22.0 3.30 4.00
GGP 141122C00023000 C 11/22/14 23.0 2.59 3.05
GGP 141122C00024000 C 11/22/14 24.0 1.96 2.04
GGP 141122C00025000 C 11/22/14 25.0 1.05 1.16
GGP 141122C00026000 C 11/22/14 26.0 0.41 0.45
GGP 141122C00027000 C 11/22/14 27.0 0.13 0.22
GGP 141122C00028000 C 11/22/14 28.0 0.00 0.20
GGP 141122C00029000 C 11/22/14 29.0 0.00 0.20
GGP 141122C00030000 C 11/22/14 30.0 0.00 0.19
GGP 141122C00031000 C 11/22/14 31.0 0.00 0.20
GGP 141122C00032000 C 11/22/14 32.0 0.00 0.19
GGP 141122P00016000 P 11/22/14 16.0 0.00 0.21
GGP 141122P00017000 P 11/22/14 17.0 0.00 0.21
GGP 141122P00018000 P 11/22/14 18.0 0.00 0.22
GGP 141122P00019000 P 11/22/14 19.0 0.00 0.22
GGP 141122P00020000 P 11/22/14 20.0 0.00 0.23
GGP 141122P00021000 P 11/22/14 21.0 0.00 0.16
GGP 141122P00022000 P 11/22/14 22.0 0.02 0.14
GGP 141122P00023000 P 11/22/14 23.0 0.04 0.14
GGP 141122P00024000 P 11/22/14 24.0 0.07 0.14
GGP 141122P00025000 P 11/22/14 25.0 0.16 0.20
GGP 141122P00026000 P 11/22/14 26.0 0.49 0.58
GGP 141122P00027000 P 11/22/14 27.0 1.15 1.55
GGP 141122P00028000 P 11/22/14 28.0 2.07 2.48
GGP 141122P00029000 P 11/22/14 29.0 3.05 3.50
GGP 141122P00030000 P 11/22/14 30.0 4.00 4.50
GGP 141122P00031000 P 11/22/14 31.0 5.00 5.75
GGP 141122P00032000 P 11/22/14 32.0 6.00 6.50
GGP 141220C00016000 C 12/20/14 16.0 9.50 10.00
GGP 141220C00017000 C 12/20/14 17.0 8.50 9.05
GGP 141220C00018000 C 12/20/14 18.0 7.50 8.05
GGP 141220C00019000 C 12/20/14 19.0 6.50 7.05
GGP 141220C00020000 C 12/20/14 20.0 5.55 6.10
GGP 141220C00021000 C 12/20/14 21.0 4.55 5.05
GGP 141220C00022000 C 12/20/14 22.0 3.55 4.15
GGP 141220C00023000 C 12/20/14 23.0 2.42 3.15
GGP 141220C00024000 C 12/20/14 24.0 2.02 2.16
GGP 141220C00025000 C 12/20/14 25.0 1.23 1.35
GGP 141220C00026000 C 12/20/14 26.0 0.64 0.69
GGP 141220C00027000 C 12/20/14 27.0 0.29 0.32
GGP 141220C00028000 C 12/20/14 28.0 0.03 0.22
GGP 141220C00029000 C 12/20/14 29.0 0.00 0.22
GGP 141220C00030000 C 12/20/14 30.0 0.00 0.19
GGP 141220C00031000 C 12/20/14 31.0 0.00 0.18
GGP 141220C00032000 C 12/20/14 32.0 0.00 0.18
GGP 141220P00016000 P 12/20/14 16.0 0.00 0.17
GGP 141220P00017000 P 12/20/14 17.0 0.00 0.18
GGP 141220P00018000 P 12/20/14 18.0 0.00 0.19
GGP 141220P00019000 P 12/20/14 19.0 0.00 0.20
GGP 141220P00020000 P 12/20/14 20.0 0.01 0.23
GGP 141220P00021000 P 12/20/14 21.0 0.05 0.14
GGP 141220P00022000 P 12/20/14 22.0 0.08 0.23
GGP 141220P00023000 P 12/20/14 23.0 0.13 0.25
GGP 141220P00024000 P 12/20/14 24.0 0.22 0.27
GGP 141220P00025000 P 12/20/14 25.0 0.43 0.48
GGP 141220P00026000 P 12/20/14 26.0 0.84 0.92
GGP 141220P00027000 P 12/20/14 27.0 1.45 1.82
GGP 141220P00028000 P 12/20/14 28.0 2.25 2.61
GGP 141220P00029000 P 12/20/14 29.0 3.20 3.70
GGP 141220P00030000 P 12/20/14 30.0 4.20 4.70
GGP 141220P00031000 P 12/20/14 31.0 5.20 5.70
GGP 141220P00032000 P 12/20/14 32.0 6.20 6.85
GGP 150117C00005000 C 01/17/15 5.0 20.50 21.35
GGP 150117C00008000 C 01/17/15 8.0 16.30 19.05
GGP 150117C00010000 C 01/17/15 10.0 15.50 16.15
GGP 150117C00013000 C 01/17/15 13.0 11.30 14.00
GGP 150117C00014000 C 01/17/15 14.0 11.50 13.40
GGP 150117C00015000 C 01/17/15 15.0 9.90 11.85
GGP 150117C00016000 C 01/17/15 16.0 8.90 10.80
GGP 150117C00017000 C 01/17/15 17.0 8.50 9.05
GGP 150117C00018000 C 01/17/15 18.0 7.50 8.10
GGP 150117C00019000 C 01/17/15 19.0 6.55 7.10
GGP 150117C00020000 C 01/17/15 20.0 5.55 6.05
GGP 150117C00021000 C 01/17/15 21.0 4.60 5.15
GGP 150117C00022000 C 01/17/15 22.0 3.60 4.15
GGP 150117C00023000 C 01/17/15 23.0 2.61 3.15
GGP 150117C00024000 C 01/17/15 24.0 2.19 2.28
GGP 150117C00025000 C 01/17/15 25.0 1.40 1.50
GGP 150117C00026000 C 01/17/15 26.0 0.80 0.87
GGP 150117C00027000 C 01/17/15 27.0 0.43 0.48
GGP 150117C00028000 C 01/17/15 28.0 0.10 0.27
GGP 150117C00029000 C 01/17/15 29.0 0.02 0.23
GGP 150117C00030000 C 01/17/15 30.0 0.00 0.20
GGP 150117C00031000 C 01/17/15 31.0 0.00 0.23
GGP 150117C00032000 C 01/17/15 32.0 0.00 0.19
GGP 150117C00033000 C 01/17/15 33.0 0.00 0.22
GGP 150117C00034000 C 01/17/15 34.0 0.00 0.22
GGP 150117C00035000 C 01/17/15 35.0 0.00 0.19
GGP 150117C00036000 C 01/17/15 36.0 0.00 0.21
GGP 150117C00040000 C 01/17/15 40.0 0.00 0.18
GGP 150117P00005000 P 01/17/15 5.0 0.00 0.14
GGP 150117P00008000 P 01/17/15 8.0 0.00 0.15
GGP 150117P00010000 P 01/17/15 10.0 0.00 0.16
GGP 150117P00013000 P 01/17/15 13.0 0.00 0.21
GGP 150117P00014000 P 01/17/15 14.0 0.00 0.22
GGP 150117P00015000 P 01/17/15 15.0 0.00 0.20
GGP 150117P00016000 P 01/17/15 16.0 0.00 0.25
GGP 150117P00017000 P 01/17/15 17.0 0.00 0.23
GGP 150117P00018000 P 01/17/15 18.0 0.00 0.25
GGP 150117P00019000 P 01/17/15 19.0 0.01 0.22
GGP 150117P00020000 P 01/17/15 20.0 0.05 0.22
GGP 150117P00021000 P 01/17/15 21.0 0.14 0.19
GGP 150117P00022000 P 01/17/15 22.0 0.16 0.22
GGP 150117P00023000 P 01/17/15 23.0 0.26 0.39
GGP 150117P00024000 P 01/17/15 24.0 0.38 0.52
GGP 150117P00025000 P 01/17/15 25.0 0.62 0.69
GGP 150117P00026000 P 01/17/15 26.0 1.04 1.12
GGP 150117P00027000 P 01/17/15 27.0 1.63 2.05
GGP 150117P00028000 P 01/17/15 28.0 2.35 3.00
GGP 150117P00029000 P 01/17/15 29.0 3.20 4.20
GGP 150117P00030000 P 01/17/15 30.0 4.20 4.70
GGP 150117P00031000 P 01/17/15 31.0 5.15 6.10
GGP 150117P00032000 P 01/17/15 32.0 6.20 6.70
GGP 150117P00033000 P 01/17/15 33.0 7.00 7.85
GGP 150117P00034000 P 01/17/15 34.0 7.95 8.75
GGP 150117P00035000 P 01/17/15 35.0 8.85 10.20
GGP 150117P00036000 P 01/17/15 36.0 9.75 11.30
GGP 150117P00040000 P 01/17/15 40.0 14.10 14.65
GGP 150417C00013000 C 04/17/15 13.0 12.40 13.25
GGP 150417C00014000 C 04/17/15 14.0 10.30 13.15
GGP 150417C00015000 C 04/17/15 15.0 9.90 11.75
GGP 150417C00016000 C 04/17/15 16.0 8.90 10.75
GGP 150417C00017000 C 04/17/15 17.0 7.90 9.70
GGP 150417C00018000 C 04/17/15 18.0 6.90 8.60
GGP 150417C00019000 C 04/17/15 19.0 6.45 7.40
GGP 150417C00020000 C 04/17/15 20.0 5.45 6.25
GGP 150417C00021000 C 04/17/15 21.0 4.50 5.30
GGP 150417C00022000 C 04/17/15 22.0 3.60 4.40
GGP 150417C00023000 C 04/17/15 23.0 2.81 3.50
GGP 150417C00024000 C 04/17/15 24.0 2.19 2.65
GGP 150417C00025000 C 04/17/15 25.0 1.22 1.89
GGP 150417C00026000 C 04/17/15 26.0 0.84 1.30
GGP 150417C00027000 C 04/17/15 27.0 0.49 0.89
GGP 150417C00028000 C 04/17/15 28.0 0.25 0.74
GGP 150417C00029000 C 04/17/15 29.0 0.07 0.51
GGP 150417C00030000 C 04/17/15 30.0 0.01 0.50
GGP 150417C00031000 C 04/17/15 31.0 0.00 0.45
GGP 150417C00032000 C 04/17/15 32.0 0.00 0.29
GGP 150417C00033000 C 04/17/15 33.0 0.00 0.38
GGP 150417C00034000 C 04/17/15 34.0 0.00 0.37
GGP 150417C00035000 C 04/17/15 35.0 0.00 0.26
GGP 150417P00013000 P 04/17/15 13.0 0.00 0.36
GGP 150417P00014000 P 04/17/15 14.0 0.00 0.37
GGP 150417P00015000 P 04/17/15 15.0 0.00 0.30
GGP 150417P00016000 P 04/17/15 16.0 0.00 0.41
GGP 150417P00017000 P 04/17/15 17.0 0.00 0.43
GGP 150417P00018000 P 04/17/15 18.0 0.00 0.46
GGP 150417P00019000 P 04/17/15 19.0 0.00 0.31
GGP 150417P00020000 P 04/17/15 20.0 0.04 0.55
GGP 150417P00021000 P 04/17/15 21.0 0.12 0.48
GGP 150417P00022000 P 04/17/15 22.0 0.20 0.63
GGP 150417P00023000 P 04/17/15 23.0 0.43 0.84
GGP 150417P00024000 P 04/17/15 24.0 0.56 1.06
GGP 150417P00025000 P 04/17/15 25.0 0.91 1.22
GGP 150417P00026000 P 04/17/15 26.0 1.48 1.79
GGP 150417P00027000 P 04/17/15 27.0 2.06 2.62
GGP 150417P00028000 P 04/17/15 28.0 2.71 3.40
GGP 150417P00029000 P 04/17/15 29.0 3.60 4.70
GGP 150417P00030000 P 04/17/15 30.0 4.50 5.10
GGP 150417P00031000 P 04/17/15 31.0 5.25 6.10
GGP 150417P00032000 P 04/17/15 32.0 6.20 7.00
GGP 150417P00033000 P 04/17/15 33.0 7.15 8.30
GGP 150417P00034000 P 04/17/15 34.0 7.80 9.60
GGP 150417P00035000 P 04/17/15 35.0 9.25 10.55
GGP 160115C00013000 C 01/15/16 13.0 12.10 13.45
GGP 160115C00015000 C 01/15/16 15.0 9.65 12.00
GGP 160115C00018000 C 01/15/16 18.0 7.10 8.50
GGP 160115C00020000 C 01/15/16 20.0 5.30 6.30
GGP 160115C00022000 C 01/15/16 22.0 3.65 4.70
GGP 160115C00025000 C 01/15/16 25.0 1.73 2.58
GGP 160115C00027000 C 01/15/16 27.0 0.83 1.62
GGP 160115C00030000 C 01/15/16 30.0 0.15 1.09
GGP 160115C00032000 C 01/15/16 32.0 0.00 0.71
GGP 160115C00035000 C 01/15/16 35.0 0.05 0.71
GGP 160115P00013000 P 01/15/16 13.0 0.10 0.71
GGP 160115P00015000 P 01/15/16 15.0 0.00 0.80
GGP 160115P00018000 P 01/15/16 18.0 0.25 0.70
GGP 160115P00020000 P 01/15/16 20.0 0.34 1.07
GGP 160115P00022000 P 01/15/16 22.0 0.67 1.61
GGP 160115P00025000 P 01/15/16 25.0 1.92 2.84
GGP 160115P00027000 P 01/15/16 27.0 2.85 4.10
GGP 160115P00030000 P 01/15/16 30.0 5.15 6.30
GGP 160115P00032000 P 01/15/16 32.0 6.75 7.95
GGP 160115P00035000 P 01/15/16 35.0 9.55 10.75
GGP 170120C00013000 C 01/20/17 13.0 11.60 13.90
GGP 170120C00015000 C 01/20/17 15.0 9.60 12.35
GGP 170120C00018000 C 01/20/17 18.0 6.70 9.05
GGP 170120C00020000 C 01/20/17 20.0 5.15 7.30
GGP 170120C00022000 C 01/20/17 22.0 4.50 5.55
GGP 170120C00025000 C 01/20/17 25.0 2.30 3.85
GGP 170120C00027000 C 01/20/17 27.0 1.30 3.30
GGP 170120C00030000 C 01/20/17 30.0 0.83 1.85
GGP 170120C00032000 C 01/20/17 32.0 0.07 2.04
GGP 170120C00035000 C 01/20/17 35.0 0.14 1.14
GGP 170120P00013000 P 01/20/17 13.0 0.25 1.00
GGP 170120P00015000 P 01/20/17 15.0 0.08 1.38
GGP 170120P00018000 P 01/20/17 18.0 0.40 1.39
GGP 170120P00020000 P 01/20/17 20.0 0.70 1.61
GGP 170120P00022000 P 01/20/17 22.0 1.21 2.57
GGP 170120P00025000 P 01/20/17 25.0 2.22 4.05
GGP 170120P00027000 P 01/20/17 27.0 3.90 5.30
GGP 170120P00030000 P 01/20/17 30.0 5.90 7.55
GGP 170120P00032000 P 01/20/17 32.0 6.80 9.15
GGP 170120P00035000 P 01/20/17 35.0 9.40 11.75

OPRA data is delayed 15 minutes.