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 (2017-04-07)Premium Content

Ggp Inc (GGP)
As of Apr 28 2017 11:21AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GGP 170519C00016000 C 05/19/17 16.0 5.70 6.25
GGP 170519C00017000 C 05/19/17 17.0 4.70 5.30
GGP 170519C00018000 C 05/19/17 18.0 3.55 4.30
GGP 170519C00019000 C 05/19/17 19.0 2.03 3.20
GGP 170519C00020000 C 05/19/17 20.0 1.89 2.38
GGP 170519C00021000 C 05/19/17 21.0 1.03 1.45
GGP 170519C00022000 C 05/19/17 22.0 0.44 0.60
GGP 170519C00023000 C 05/19/17 23.0 0.16 0.27
GGP 170519C00024000 C 05/19/17 24.0 0.02 0.15
GGP 170519C00025000 C 05/19/17 25.0 0.00 0.10
GGP 170519C00026000 C 05/19/17 26.0 0.00 0.10
GGP 170519C00027000 C 05/19/17 27.0 0.00 0.09
GGP 170519C00028000 C 05/19/17 28.0 0.00 0.05
GGP 170519C00029000 C 05/19/17 29.0 0.00 0.08
GGP 170519C00030000 C 05/19/17 30.0 0.00 0.07
GGP 170519C00031000 C 05/19/17 31.0 0.00 0.08
GGP 170519C00032000 C 05/19/17 32.0 0.00 0.08
GGP 170519P00016000 P 05/19/17 16.0 0.00 0.15
GGP 170519P00017000 P 05/19/17 17.0 0.00 0.05
GGP 170519P00018000 P 05/19/17 18.0 0.00 0.12
GGP 170519P00019000 P 05/19/17 19.0 0.03 0.09
GGP 170519P00020000 P 05/19/17 20.0 0.09 0.17
GGP 170519P00021000 P 05/19/17 21.0 0.23 0.30
GGP 170519P00022000 P 05/19/17 22.0 0.59 0.73
GGP 170519P00023000 P 05/19/17 23.0 1.23 1.50
GGP 170519P00024000 P 05/19/17 24.0 1.84 2.52
GGP 170519P00025000 P 05/19/17 25.0 2.83 3.45
GGP 170519P00026000 P 05/19/17 26.0 3.85 4.55
GGP 170519P00027000 P 05/19/17 27.0 4.75 5.55
GGP 170519P00028000 P 05/19/17 28.0 5.85 6.50
GGP 170519P00029000 P 05/19/17 29.0 6.50 7.75
GGP 170519P00030000 P 05/19/17 30.0 7.90 8.35
GGP 170519P00031000 P 05/19/17 31.0 8.70 9.65
GGP 170519P00032000 P 05/19/17 32.0 9.85 10.40
GGP 170616C00015000 C 06/16/17 15.0 6.75 7.45
GGP 170616C00016000 C 06/16/17 16.0 5.70 6.45
GGP 170616C00017000 C 06/16/17 17.0 4.70 5.50
GGP 170616C00018000 C 06/16/17 18.0 3.70 4.55
GGP 170616C00019000 C 06/16/17 19.0 2.92 4.90
GGP 170616C00020000 C 06/16/17 20.0 2.02 2.31
GGP 170616C00021000 C 06/16/17 21.0 1.27 1.50
GGP 170616C00022000 C 06/16/17 22.0 0.67 0.87
GGP 170616C00023000 C 06/16/17 23.0 0.29 0.49
GGP 170616C00024000 C 06/16/17 24.0 0.15 0.27
GGP 170616C00025000 C 06/16/17 25.0 0.01 0.16
GGP 170616C00026000 C 06/16/17 26.0 0.00 0.10
GGP 170616C00027000 C 06/16/17 27.0 0.00 0.10
GGP 170616C00028000 C 06/16/17 28.0 0.00 0.09
GGP 170616C00029000 C 06/16/17 29.0 0.00 0.09
GGP 170616C00030000 C 06/16/17 30.0 0.00 0.09
GGP 170616C00031000 C 06/16/17 31.0 0.00 0.08
GGP 170616C00032000 C 06/16/17 32.0 0.00 0.08
GGP 170616P00015000 P 06/16/17 15.0 0.00 0.11
GGP 170616P00016000 P 06/16/17 16.0 0.00 0.10
GGP 170616P00017000 P 06/16/17 17.0 0.01 0.15
GGP 170616P00018000 P 06/16/17 18.0 0.05 0.13
GGP 170616P00019000 P 06/16/17 19.0 0.11 0.22
GGP 170616P00020000 P 06/16/17 20.0 0.25 0.34
GGP 170616P00021000 P 06/16/17 21.0 0.38 0.59
GGP 170616P00022000 P 06/16/17 22.0 0.76 0.99
GGP 170616P00023000 P 06/16/17 23.0 1.39 1.63
GGP 170616P00024000 P 06/16/17 24.0 2.11 2.57
GGP 170616P00025000 P 06/16/17 25.0 2.51 3.60
GGP 170616P00026000 P 06/16/17 26.0 3.55 4.35
GGP 170616P00027000 P 06/16/17 27.0 4.65 5.40
GGP 170616P00028000 P 06/16/17 28.0 4.00 7.55
GGP 170616P00029000 P 06/16/17 29.0 6.45 7.70
GGP 170616P00030000 P 06/16/17 30.0 7.70 8.70
GGP 170616P00031000 P 06/16/17 31.0 7.05 11.15
GGP 170616P00032000 P 06/16/17 32.0 9.75 10.30
GGP 170721C00015740 C 07/21/17 15.7 5.95 6.85
GGP 170721C00016740 C 07/21/17 16.7 3.50 7.50
GGP 170721C00017740 C 07/21/17 17.7 2.78 4.55
GGP 170721C00018740 C 07/21/17 18.7 1.61 3.70
GGP 170721C00019740 C 07/21/17 19.7 2.20 2.63
GGP 170721C00020740 C 07/21/17 20.7 1.61 1.85
GGP 170721C00021740 C 07/21/17 21.7 0.97 1.25
GGP 170721C00022740 C 07/21/17 22.7 0.55 0.77
GGP 170721C00023740 C 07/21/17 23.7 0.30 0.35
GGP 170721C00024740 C 07/21/17 24.7 0.12 0.19
GGP 170721C00025740 C 07/21/17 25.7 0.02 0.10
GGP 170721C00026740 C 07/21/17 26.7 0.00 0.15
GGP 170721C00027740 C 07/21/17 27.7 0.00 0.12
GGP 170721C00028740 C 07/21/17 28.7 0.00 0.11
GGP 170721C00029740 C 07/21/17 29.7 0.00 0.38
GGP 170721C00030740 C 07/21/17 30.7 0.00 0.10
GGP 170721C00031740 C 07/21/17 31.7 0.00 0.09
GGP 170721C00032740 C 07/21/17 32.7 0.00 0.10
GGP 170721C00033740 C 07/21/17 33.7 0.00 0.09
GGP 170721P00015740 P 07/21/17 15.7 0.03 0.16
GGP 170721P00016740 P 07/21/17 16.7 0.07 0.17
GGP 170721P00017740 P 07/21/17 17.7 0.11 0.27
GGP 170721P00018740 P 07/21/17 18.7 0.17 0.33
GGP 170721P00019740 P 07/21/17 19.7 0.32 0.48
GGP 170721P00020740 P 07/21/17 20.7 0.53 0.73
GGP 170721P00021740 P 07/21/17 21.7 0.93 1.10
GGP 170721P00022740 P 07/21/17 22.7 1.52 1.74
GGP 170721P00023740 P 07/21/17 23.7 2.02 2.37
GGP 170721P00024740 P 07/21/17 24.7 2.86 3.20
GGP 170721P00025740 P 07/21/17 25.7 3.50 4.55
GGP 170721P00026740 P 07/21/17 26.7 4.70 5.55
GGP 170721P00027740 P 07/21/17 27.7 4.20 8.05
GGP 170721P00028740 P 07/21/17 28.7 6.40 7.20
GGP 170721P00029740 P 07/21/17 29.7 7.65 8.20
GGP 170721P00030740 P 07/21/17 30.7 6.85 11.05
GGP 170721P00031740 P 07/21/17 31.7 7.85 11.65
GGP 170721P00032740 P 07/21/17 32.7 8.75 12.75
GGP 170721P00033740 P 07/21/17 33.7 11.25 12.40
GGP 171020C00015000 C 10/20/17 15.0 6.25 7.75
GGP 171020C00016000 C 10/20/17 16.0 4.20 8.20
GGP 171020C00017000 C 10/20/17 17.0 3.10 7.00
GGP 171020C00018000 C 10/20/17 18.0 3.05 5.50
GGP 171020C00019000 C 10/20/17 19.0 3.15 3.80
GGP 171020C00020000 C 10/20/17 20.0 2.34 3.10
GGP 171020C00021000 C 10/20/17 21.0 1.85 2.10
GGP 171020C00022000 C 10/20/17 22.0 1.32 1.53
GGP 171020C00023000 C 10/20/17 23.0 0.90 1.12
GGP 171020C00024000 C 10/20/17 24.0 0.56 0.81
GGP 171020C00025000 C 10/20/17 25.0 0.32 0.58
GGP 171020C00026000 C 10/20/17 26.0 0.17 0.45
GGP 171020C00027000 C 10/20/17 27.0 0.17 0.32
GGP 171020C00028000 C 10/20/17 28.0 0.03 0.25
GGP 171020C00029000 C 10/20/17 29.0 0.00 0.21
GGP 171020C00030000 C 10/20/17 30.0 0.00 0.18
GGP 171020C00031000 C 10/20/17 31.0 0.00 0.16
GGP 171020C00032000 C 10/20/17 32.0 0.00 0.15
GGP 171020C00033000 C 10/20/17 33.0 0.00 0.14
GGP 171020C00034000 C 10/20/17 34.0 0.00 0.14
GGP 171020P00015000 P 10/20/17 15.0 0.13 0.36
GGP 171020P00016000 P 10/20/17 16.0 0.19 0.55
GGP 171020P00017000 P 10/20/17 17.0 0.30 0.56
GGP 171020P00018000 P 10/20/17 18.0 0.38 0.61
GGP 171020P00019000 P 10/20/17 19.0 0.57 0.80
GGP 171020P00020000 P 10/20/17 20.0 0.81 1.08
GGP 171020P00021000 P 10/20/17 21.0 1.15 1.43
GGP 171020P00022000 P 10/20/17 22.0 1.62 1.89
GGP 171020P00023000 P 10/20/17 23.0 2.18 2.52
GGP 171020P00024000 P 10/20/17 24.0 2.65 3.25
GGP 171020P00025000 P 10/20/17 25.0 3.15 5.05
GGP 171020P00026000 P 10/20/17 26.0 3.40 6.00
GGP 171020P00027000 P 10/20/17 27.0 4.45 6.15
GGP 171020P00028000 P 10/20/17 28.0 4.55 8.60
GGP 171020P00029000 P 10/20/17 29.0 5.65 9.45
GGP 171020P00030000 P 10/20/17 30.0 6.30 10.30
GGP 171020P00031000 P 10/20/17 31.0 7.65 11.20
GGP 171020P00032000 P 10/20/17 32.0 8.45 12.40
GGP 171020P00033000 P 10/20/17 33.0 10.10 12.10
GGP 171020P00034000 P 10/20/17 34.0 11.60 12.95
GGP 180119C00012740 C 01/19/18 12.7 8.70 10.00
GGP 180119C00014740 C 01/19/18 14.7 7.05 8.05
GGP 180119C00017740 C 01/19/18 17.7 4.25 5.20
GGP 180119C00019740 C 01/19/18 19.7 2.98 3.30
GGP 180119C00021740 C 01/19/18 21.7 1.79 2.03
GGP 180119C00022000 C 01/19/18 22.0 1.66 1.95
GGP 180119C00023000 C 01/19/18 23.0 1.22 1.50
GGP 180119C00024740 C 01/19/18 24.7 0.75 0.95
GGP 180119C00026740 C 01/19/18 26.7 0.30 0.70
GGP 180119C00028000 C 01/19/18 28.0 0.16 0.50
GGP 180119C00029740 C 01/19/18 29.7 0.03 0.34
GGP 180119C00031740 C 01/19/18 31.7 0.00 0.25
GGP 180119C00034740 C 01/19/18 34.7 0.00 0.19
GGP 180119C00036740 C 01/19/18 36.7 0.00 0.18
GGP 180119C00039740 C 01/19/18 39.7 0.00 0.16
GGP 180119C00041740 C 01/19/18 41.7 0.00 0.16
GGP 180119C00044740 C 01/19/18 44.7 0.00 0.15
GGP 180119C00046740 C 01/19/18 46.7 0.00 0.15
GGP 180119P00012740 P 01/19/18 12.7 0.25 0.35
GGP 180119P00014740 P 01/19/18 14.7 0.35 0.58
GGP 180119P00017740 P 01/19/18 17.7 0.75 0.90
GGP 180119P00019740 P 01/19/18 19.7 1.17 1.44
GGP 180119P00021740 P 01/19/18 21.7 2.00 2.29
GGP 180119P00022000 P 01/19/18 22.0 2.14 2.42
GGP 180119P00023000 P 01/19/18 23.0 2.73 3.00
GGP 180119P00024740 P 01/19/18 24.7 3.65 4.35
GGP 180119P00026740 P 01/19/18 26.7 5.20 5.75
GGP 180119P00028000 P 01/19/18 28.0 4.90 8.50
GGP 180119P00029740 P 01/19/18 29.7 7.80 9.25
GGP 180119P00031740 P 01/19/18 31.7 8.95 11.05
GGP 180119P00034740 P 01/19/18 34.7 12.35 13.80
GGP 180119P00036740 P 01/19/18 36.7 13.25 17.05
GGP 180119P00039740 P 01/19/18 39.7 16.10 19.95
GGP 180119P00041740 P 01/19/18 41.7 18.15 22.10
GGP 180119P00044740 P 01/19/18 44.7 21.15 25.05
GGP 180119P00046740 P 01/19/18 46.7 24.10 25.85
GGP 190118C00013000 C 01/18/19 13.0 8.50 10.30
GGP 190118C00014740 C 01/18/19 14.7 7.35 8.45
GGP 190118C00017740 C 01/18/19 17.7 4.95 6.55
GGP 190118C00019740 C 01/18/19 19.7 3.70 4.95
GGP 190118C00022740 C 01/18/19 22.7 2.24 3.35
GGP 190118C00024740 C 01/18/19 24.7 1.80 2.49
GGP 190118C00026740 C 01/18/19 26.7 1.10 1.89
GGP 190118C00029740 C 01/18/19 29.7 0.60 1.26
GGP 190118C00031740 C 01/18/19 31.7 0.28 0.96
GGP 190118C00034740 C 01/18/19 34.7 0.10 0.65
GGP 190118C00036740 C 01/18/19 36.7 0.00 0.53
GGP 190118C00039740 C 01/18/19 39.7 0.00 0.43
GGP 190118P00013000 P 01/18/19 13.0 0.86 1.56
GGP 190118P00014740 P 01/18/19 14.7 1.15 1.77
GGP 190118P00017740 P 01/18/19 17.7 2.00 2.67
GGP 190118P00019740 P 01/18/19 19.7 2.61 3.50
GGP 190118P00022740 P 01/18/19 22.7 3.90 5.00
GGP 190118P00024740 P 01/18/19 24.7 5.00 6.25
GGP 190118P00026740 P 01/18/19 26.7 6.30 7.70
GGP 190118P00029740 P 01/18/19 29.7 8.20 10.20
GGP 190118P00031740 P 01/18/19 31.7 10.20 11.75
GGP 190118P00034740 P 01/18/19 34.7 11.45 16.00
GGP 190118P00036740 P 01/18/19 36.7 13.25 18.00
GGP 190118P00039740 P 01/18/19 39.7 16.00 20.50

OPRA data is delayed 15 minutes.