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

Simon Property Group Inc (SPG)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 141220C00115000 C 12/20/14 115.0 62.25 65.55
SPG 141220C00120000 C 12/20/14 120.0 57.25 60.75
SPG 141220C00125000 C 12/20/14 125.0 52.25 55.90
SPG 141220C00130000 C 12/20/14 130.0 47.30 50.95
SPG 141220C00135000 C 12/20/14 135.0 42.55 44.95
SPG 141220C00140000 C 12/20/14 140.0 37.55 39.85
SPG 141220C00145000 C 12/20/14 145.0 32.60 34.90
SPG 141220C00150000 C 12/20/14 150.0 27.60 29.85
SPG 141220C00155000 C 12/20/14 155.0 22.65 24.90
SPG 141220C00160000 C 12/20/14 160.0 17.95 20.05
SPG 141220C00165000 C 12/20/14 165.0 13.05 15.05
SPG 141220C00170000 C 12/20/14 170.0 8.60 10.10
SPG 141220C00175000 C 12/20/14 175.0 4.65 5.50
SPG 141220C00180000 C 12/20/14 180.0 1.57 1.68
SPG 141220C00185000 C 12/20/14 185.0 0.25 0.33
SPG 141220C00190000 C 12/20/14 190.0 0.00 0.14
SPG 141220C00195000 C 12/20/14 195.0 0.00 0.11
SPG 141220C00200000 C 12/20/14 200.0 0.00 0.07
SPG 141220C00210000 C 12/20/14 210.0 0.00 0.05
SPG 141220C00220000 C 12/20/14 220.0 0.00 0.05
SPG 141220C00230000 C 12/20/14 230.0 0.00 0.05
SPG 141220P00115000 P 12/20/14 115.0 0.00 0.05
SPG 141220P00120000 P 12/20/14 120.0 0.00 0.05
SPG 141220P00125000 P 12/20/14 125.0 0.00 0.13
SPG 141220P00130000 P 12/20/14 130.0 0.00 0.06
SPG 141220P00135000 P 12/20/14 135.0 0.00 0.14
SPG 141220P00140000 P 12/20/14 140.0 0.00 0.13
SPG 141220P00145000 P 12/20/14 145.0 0.00 0.10
SPG 141220P00150000 P 12/20/14 150.0 0.00 0.23
SPG 141220P00155000 P 12/20/14 155.0 0.02 0.21
SPG 141220P00160000 P 12/20/14 160.0 0.01 0.25
SPG 141220P00165000 P 12/20/14 165.0 0.06 0.27
SPG 141220P00170000 P 12/20/14 170.0 0.30 0.46
SPG 141220P00175000 P 12/20/14 175.0 0.85 0.97
SPG 141220P00180000 P 12/20/14 180.0 2.55 2.68
SPG 141220P00185000 P 12/20/14 185.0 5.55 7.10
SPG 141220P00190000 P 12/20/14 190.0 10.25 12.30
SPG 141220P00195000 P 12/20/14 195.0 15.15 17.25
SPG 141220P00200000 P 12/20/14 200.0 20.05 22.35
SPG 141220P00210000 P 12/20/14 210.0 29.50 32.40
SPG 141220P00220000 P 12/20/14 220.0 39.40 42.65
SPG 141220P00230000 P 12/20/14 230.0 49.40 52.65
SPG 150117C00120000 C 01/17/15 120.0 57.60 60.20
SPG 150117C00125000 C 01/17/15 125.0 52.60 55.60
SPG 150117C00130000 C 01/17/15 130.0 47.60 50.25
SPG 150117C00135000 C 01/17/15 135.0 42.65 45.05
SPG 150117C00140000 C 01/17/15 140.0 37.80 40.00
SPG 150117C00145000 C 01/17/15 145.0 32.80 35.05
SPG 150117C00150000 C 01/17/15 150.0 27.85 30.05
SPG 150117C00155000 C 01/17/15 155.0 22.95 25.20
SPG 150117C00160000 C 01/17/15 160.0 18.30 20.30
SPG 150117C00165000 C 01/17/15 165.0 13.55 15.40
SPG 150117C00170000 C 01/17/15 170.0 9.75 10.35
SPG 150117C00175000 C 01/17/15 175.0 5.75 6.65
SPG 150117C00180000 C 01/17/15 180.0 2.81 2.99
SPG 150117C00185000 C 01/17/15 185.0 0.99 1.13
SPG 150117C00190000 C 01/17/15 190.0 0.24 0.48
SPG 150117C00195000 C 01/17/15 195.0 0.04 0.30
SPG 150117C00200000 C 01/17/15 200.0 0.00 0.18
SPG 150117P00120000 P 01/17/15 120.0 0.00 0.14
SPG 150117P00125000 P 01/17/15 125.0 0.00 0.14
SPG 150117P00130000 P 01/17/15 130.0 0.05 0.16
SPG 150117P00135000 P 01/17/15 135.0 0.00 0.27
SPG 150117P00140000 P 01/17/15 140.0 0.06 0.19
SPG 150117P00145000 P 01/17/15 145.0 0.08 0.29
SPG 150117P00150000 P 01/17/15 150.0 0.10 0.33
SPG 150117P00155000 P 01/17/15 155.0 0.19 0.35
SPG 150117P00160000 P 01/17/15 160.0 0.29 0.50
SPG 150117P00165000 P 01/17/15 165.0 0.60 0.67
SPG 150117P00170000 P 01/17/15 170.0 0.98 1.10
SPG 150117P00175000 P 01/17/15 175.0 1.92 2.09
SPG 150117P00180000 P 01/17/15 180.0 3.75 4.05
SPG 150117P00185000 P 01/17/15 185.0 6.45 7.30
SPG 150117P00190000 P 01/17/15 190.0 10.45 12.50
SPG 150117P00195000 P 01/17/15 195.0 15.30 17.20
SPG 150117P00200000 P 01/17/15 200.0 20.05 22.10
SPG 150417C00120000 C 04/17/15 120.0 57.45 60.90
SPG 150417C00125000 C 04/17/15 125.0 52.45 55.25
SPG 150417C00130000 C 04/17/15 130.0 47.50 50.20
SPG 150417C00135000 C 04/17/15 135.0 42.55 45.30
SPG 150417C00140000 C 04/17/15 140.0 37.60 40.40
SPG 150417C00145000 C 04/17/15 145.0 32.75 35.70
SPG 150417C00150000 C 04/17/15 150.0 27.90 30.85
SPG 150417C00155000 C 04/17/15 155.0 23.10 25.95
SPG 150417C00160000 C 04/17/15 160.0 19.00 21.05
SPG 150417C00165000 C 04/17/15 165.0 15.00 16.75
SPG 150417C00170000 C 04/17/15 170.0 11.30 12.45
SPG 150417C00175000 C 04/17/15 175.0 7.95 8.90
SPG 150417C00180000 C 04/17/15 180.0 5.20 6.00
SPG 150417C00185000 C 04/17/15 185.0 3.10 3.65
SPG 150417C00190000 C 04/17/15 190.0 1.57 2.07
SPG 150417C00195000 C 04/17/15 195.0 0.70 1.20
SPG 150417C00200000 C 04/17/15 200.0 0.22 0.72
SPG 150417C00210000 C 04/17/15 210.0 0.00 0.50
SPG 150417C00220000 C 04/17/15 220.0 0.00 0.27
SPG 150417C00230000 C 04/17/15 230.0 0.00 0.16
SPG 150417C00240000 C 04/17/15 240.0 0.00 0.11
SPG 150417P00120000 P 04/17/15 120.0 0.02 0.52
SPG 150417P00125000 P 04/17/15 125.0 0.11 0.61
SPG 150417P00130000 P 04/17/15 130.0 0.21 0.71
SPG 150417P00135000 P 04/17/15 135.0 0.32 0.82
SPG 150417P00140000 P 04/17/15 140.0 0.46 0.92
SPG 150417P00145000 P 04/17/15 145.0 0.63 1.13
SPG 150417P00150000 P 04/17/15 150.0 0.88 1.38
SPG 150417P00155000 P 04/17/15 155.0 1.25 1.75
SPG 150417P00160000 P 04/17/15 160.0 1.86 2.29
SPG 150417P00165000 P 04/17/15 165.0 2.47 3.25
SPG 150417P00170000 P 04/17/15 170.0 3.60 4.40
SPG 150417P00175000 P 04/17/15 175.0 4.95 6.15
SPG 150417P00180000 P 04/17/15 180.0 7.30 8.40
SPG 150417P00185000 P 04/17/15 185.0 10.05 11.65
SPG 150417P00190000 P 04/17/15 190.0 13.40 15.90
SPG 150417P00195000 P 04/17/15 195.0 17.45 20.25
SPG 150417P00200000 P 04/17/15 200.0 21.65 24.25
SPG 150417P00210000 P 04/17/15 210.0 31.30 33.90
SPG 150417P00220000 P 04/17/15 220.0 41.30 43.85
SPG 150417P00230000 P 04/17/15 230.0 51.00 53.80
SPG 150417P00240000 P 04/17/15 240.0 61.00 63.80
SPG 150717C00130000 C 07/17/15 130.0 47.50 50.30
SPG 150717C00135000 C 07/17/15 135.0 42.60 45.40
SPG 150717C00140000 C 07/17/15 140.0 37.65 40.55
SPG 150717C00145000 C 07/17/15 145.0 32.95 36.00
SPG 150717C00150000 C 07/17/15 150.0 28.20 31.20
SPG 150717C00155000 C 07/17/15 155.0 23.60 26.20
SPG 150717C00160000 C 07/17/15 160.0 19.20 22.05
SPG 150717C00165000 C 07/17/15 165.0 15.05 17.80
SPG 150717C00170000 C 07/17/15 170.0 12.30 13.90
SPG 150717C00175000 C 07/17/15 175.0 9.35 10.75
SPG 150717C00180000 C 07/17/15 180.0 6.95 7.80
SPG 150717C00185000 C 07/17/15 185.0 4.65 5.40
SPG 150717C00190000 C 07/17/15 190.0 2.95 3.85
SPG 150717C00195000 C 07/17/15 195.0 1.78 2.46
SPG 150717C00200000 C 07/17/15 200.0 1.06 1.56
SPG 150717C00210000 C 07/17/15 210.0 0.20 0.73
SPG 150717C00220000 C 07/17/15 220.0 0.00 0.50
SPG 150717C00230000 C 07/17/15 230.0 0.00 0.38
SPG 150717C00240000 C 07/17/15 240.0 0.00 0.24
SPG 150717C00250000 C 07/17/15 250.0 0.00 0.17
SPG 150717C00260000 C 07/17/15 260.0 0.00 0.13
SPG 150717P00130000 P 07/17/15 130.0 0.67 1.25
SPG 150717P00135000 P 07/17/15 135.0 0.96 1.53
SPG 150717P00140000 P 07/17/15 140.0 1.15 1.99
SPG 150717P00145000 P 07/17/15 145.0 1.52 2.24
SPG 150717P00150000 P 07/17/15 150.0 2.05 2.85
SPG 150717P00155000 P 07/17/15 155.0 2.50 3.30
SPG 150717P00160000 P 07/17/15 160.0 3.40 4.60
SPG 150717P00165000 P 07/17/15 165.0 4.75 5.30
SPG 150717P00170000 P 07/17/15 170.0 5.95 6.85
SPG 150717P00175000 P 07/17/15 175.0 8.00 8.80
SPG 150717P00180000 P 07/17/15 180.0 10.15 11.00
SPG 150717P00185000 P 07/17/15 185.0 12.85 14.30
SPG 150717P00190000 P 07/17/15 190.0 16.25 18.80
SPG 150717P00195000 P 07/17/15 195.0 19.75 22.55
SPG 150717P00200000 P 07/17/15 200.0 23.55 26.70
SPG 150717P00210000 P 07/17/15 210.0 32.75 35.50
SPG 150717P00220000 P 07/17/15 220.0 42.50 44.95
SPG 150717P00230000 P 07/17/15 230.0 52.35 54.85
SPG 150717P00240000 P 07/17/15 240.0 62.25 64.80
SPG 150717P00250000 P 07/17/15 250.0 71.70 74.75
SPG 150717P00260000 P 07/17/15 260.0 82.20 84.75
SPG 160115C00085000 C 01/15/16 85.0 92.35 95.55
SPG 160115C00090000 C 01/15/16 90.0 87.35 90.60
SPG 160115C00095000 C 01/15/16 95.0 82.40 85.60
SPG 160115C00100000 C 01/15/16 100.0 77.40 80.65
SPG 160115C00105000 C 01/15/16 105.0 72.40 75.70
SPG 160115C00110000 C 01/15/16 110.0 67.40 70.75
SPG 160115C00115000 C 01/15/16 115.0 62.40 65.80
SPG 160115C00120000 C 01/15/16 120.0 57.45 60.90
SPG 160115C00125000 C 01/15/16 125.0 52.50 56.05
SPG 160115C00130000 C 01/15/16 130.0 47.60 51.00
SPG 160115C00135000 C 01/15/16 135.0 42.75 46.40
SPG 160115C00140000 C 01/15/16 140.0 38.00 41.70
SPG 160115C00145000 C 01/15/16 145.0 33.35 37.10
SPG 160115C00150000 C 01/15/16 150.0 28.60 32.60
SPG 160115C00155000 C 01/15/16 155.0 24.35 28.35
SPG 160115C00160000 C 01/15/16 160.0 20.30 24.35
SPG 160115C00165000 C 01/15/16 165.0 16.50 20.00
SPG 160115C00170000 C 01/15/16 170.0 13.65 16.15
SPG 160115C00175000 C 01/15/16 175.0 10.40 13.55
SPG 160115C00180000 C 01/15/16 180.0 7.75 10.90
SPG 160115C00185000 C 01/15/16 185.0 7.65 8.75
SPG 160115C00190000 C 01/15/16 190.0 3.70 7.05
SPG 160115C00195000 C 01/15/16 195.0 2.25 5.25
SPG 160115C00200000 C 01/15/16 200.0 2.50 4.10
SPG 160115C00210000 C 01/15/16 210.0 0.20 2.22
SPG 160115C00220000 C 01/15/16 220.0 0.36 1.36
SPG 160115P00085000 P 01/15/16 85.0 0.15 1.00
SPG 160115P00090000 P 01/15/16 90.0 0.27 0.77
SPG 160115P00095000 P 01/15/16 95.0 0.04 1.04
SPG 160115P00100000 P 01/15/16 100.0 0.17 1.17
SPG 160115P00105000 P 01/15/16 105.0 0.31 1.66
SPG 160115P00110000 P 01/15/16 110.0 0.48 1.83
SPG 160115P00115000 P 01/15/16 115.0 0.69 1.61
SPG 160115P00120000 P 01/15/16 120.0 0.93 1.85
SPG 160115P00125000 P 01/15/16 125.0 1.24 1.86
SPG 160115P00130000 P 01/15/16 130.0 2.01 2.31
SPG 160115P00135000 P 01/15/16 135.0 2.46 3.15
SPG 160115P00140000 P 01/15/16 140.0 3.00 3.80
SPG 160115P00145000 P 01/15/16 145.0 3.80 4.50
SPG 160115P00150000 P 01/15/16 150.0 4.65 5.00
SPG 160115P00155000 P 01/15/16 155.0 5.75 6.10
SPG 160115P00160000 P 01/15/16 160.0 6.90 7.70
SPG 160115P00165000 P 01/15/16 165.0 7.90 9.65
SPG 160115P00170000 P 01/15/16 170.0 9.80 11.90
SPG 160115P00175000 P 01/15/16 175.0 11.40 14.60
SPG 160115P00180000 P 01/15/16 180.0 13.95 17.80
SPG 160115P00185000 P 01/15/16 185.0 16.85 20.65
SPG 160115P00190000 P 01/15/16 190.0 20.05 23.80
SPG 160115P00195000 P 01/15/16 195.0 23.25 27.20
SPG 160115P00200000 P 01/15/16 200.0 27.10 31.00
SPG 160115P00210000 P 01/15/16 210.0 35.55 39.30
SPG 160115P00220000 P 01/15/16 220.0 44.70 48.30

OPRA data is delayed 15 minutes.