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 (2017-10-06)Premium Content

Simon Property Group Inc (SPG)
As of Oct 19 2017 3:25PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 171020C00090000 C 10/20/17 90.0 74.05 78.10
SPG 171020C00095000 C 10/20/17 95.0 69.50 72.90
SPG 171020C00100000 C 10/20/17 100.0 65.60 67.90
SPG 171020C00105000 C 10/20/17 105.0 59.50 62.80
SPG 171020C00110000 C 10/20/17 110.0 54.40 57.95
SPG 171020C00115000 C 10/20/17 115.0 50.50 52.70
SPG 171020C00120000 C 10/20/17 120.0 45.65 46.50
SPG 171020C00125000 C 10/20/17 125.0 40.70 41.50
SPG 171020C00130000 C 10/20/17 130.0 35.65 36.50
SPG 171020C00135000 C 10/20/17 135.0 30.70 31.50
SPG 171020C00140000 C 10/20/17 140.0 25.55 26.40
SPG 171020C00145000 C 10/20/17 145.0 20.65 21.45
SPG 171020C00150000 C 10/20/17 150.0 15.60 16.30
SPG 171020C00155000 C 10/20/17 155.0 10.60 11.45
SPG 171020C00160000 C 10/20/17 160.0 5.70 6.10
SPG 171020C00165000 C 10/20/17 165.0 1.07 1.22
SPG 171020C00170000 C 10/20/17 170.0 0.02 0.05
SPG 171020C00175000 C 10/20/17 175.0 0.00 0.08
SPG 171020C00180000 C 10/20/17 180.0 0.00 0.01
SPG 171020C00185000 C 10/20/17 185.0 0.00 0.08
SPG 171020C00190000 C 10/20/17 190.0 0.00 0.02
SPG 171020C00195000 C 10/20/17 195.0 0.00 0.08
SPG 171020C00200000 C 10/20/17 200.0 0.00 0.08
SPG 171020C00210000 C 10/20/17 210.0 0.00 0.08
SPG 171020C00220000 C 10/20/17 220.0 0.00 0.08
SPG 171020C00230000 C 10/20/17 230.0 0.00 0.08
SPG 171020C00240000 C 10/20/17 240.0 0.00 0.08
SPG 171020C00250000 C 10/20/17 250.0 0.00 0.08
SPG 171020C00260000 C 10/20/17 260.0 0.00 0.08
SPG 171020C00270000 C 10/20/17 270.0 0.00 0.08
SPG 171020P00090000 P 10/20/17 90.0 0.00 0.05
SPG 171020P00095000 P 10/20/17 95.0 0.00 0.05
SPG 171020P00100000 P 10/20/17 100.0 0.00 0.08
SPG 171020P00105000 P 10/20/17 105.0 0.00 0.08
SPG 171020P00110000 P 10/20/17 110.0 0.00 0.08
SPG 171020P00115000 P 10/20/17 115.0 0.00 0.08
SPG 171020P00120000 P 10/20/17 120.0 0.00 0.08
SPG 171020P00125000 P 10/20/17 125.0 0.00 0.08
SPG 171020P00130000 P 10/20/17 130.0 0.00 0.08
SPG 171020P00135000 P 10/20/17 135.0 0.00 0.08
SPG 171020P00140000 P 10/20/17 140.0 0.00 0.02
SPG 171020P00145000 P 10/20/17 145.0 0.00 0.02
SPG 171020P00150000 P 10/20/17 150.0 0.00 0.05
SPG 171020P00155000 P 10/20/17 155.0 0.00 0.03
SPG 171020P00160000 P 10/20/17 160.0 0.00 0.01
SPG 171020P00165000 P 10/20/17 165.0 0.23 0.36
SPG 171020P00170000 P 10/20/17 170.0 3.95 4.35
SPG 171020P00175000 P 10/20/17 175.0 8.95 9.35
SPG 171020P00180000 P 10/20/17 180.0 13.95 14.40
SPG 171020P00185000 P 10/20/17 185.0 18.90 19.50
SPG 171020P00190000 P 10/20/17 190.0 23.95 24.30
SPG 171020P00195000 P 10/20/17 195.0 28.90 29.35
SPG 171020P00200000 P 10/20/17 200.0 33.95 34.55
SPG 171020P00210000 P 10/20/17 210.0 43.95 44.30
SPG 171020P00220000 P 10/20/17 220.0 53.85 55.85
SPG 171020P00230000 P 10/20/17 230.0 63.85 65.80
SPG 171020P00240000 P 10/20/17 240.0 73.85 75.80
SPG 171020P00250000 P 10/20/17 250.0 83.25 86.05
SPG 171020P00260000 P 10/20/17 260.0 93.70 96.05
SPG 171020P00270000 P 10/20/17 270.0 102.65 105.95
SPG 171117C00110000 C 11/17/17 110.0 54.95 57.80
SPG 171117C00115000 C 11/17/17 115.0 49.65 52.75
SPG 171117C00120000 C 11/17/17 120.0 45.30 47.35
SPG 171117C00125000 C 11/17/17 125.0 40.45 41.90
SPG 171117C00130000 C 11/17/17 130.0 35.10 36.45
SPG 171117C00135000 C 11/17/17 135.0 30.75 31.50
SPG 171117C00140000 C 11/17/17 140.0 25.80 26.60
SPG 171117C00145000 C 11/17/17 145.0 20.70 21.50
SPG 171117C00150000 C 11/17/17 150.0 16.10 16.65
SPG 171117C00155000 C 11/17/17 155.0 11.55 11.85
SPG 171117C00160000 C 11/17/17 160.0 7.40 7.80
SPG 171117C00165000 C 11/17/17 165.0 4.05 4.35
SPG 171117C00170000 C 11/17/17 170.0 1.88 2.06
SPG 171117C00175000 C 11/17/17 175.0 0.70 0.86
SPG 171117C00180000 C 11/17/17 180.0 0.22 0.32
SPG 171117C00185000 C 11/17/17 185.0 0.07 0.13
SPG 171117C00190000 C 11/17/17 190.0 0.02 0.08
SPG 171117C00195000 C 11/17/17 195.0 0.00 0.11
SPG 171117C00200000 C 11/17/17 200.0 0.00 0.10
SPG 171117C00210000 C 11/17/17 210.0 0.00 0.09
SPG 171117C00220000 C 11/17/17 220.0 0.00 0.09
SPG 171117P00110000 P 11/17/17 110.0 0.00 0.09
SPG 171117P00115000 P 11/17/17 115.0 0.00 0.09
SPG 171117P00120000 P 11/17/17 120.0 0.00 0.10
SPG 171117P00125000 P 11/17/17 125.0 0.00 0.14
SPG 171117P00130000 P 11/17/17 130.0 0.01 0.08
SPG 171117P00135000 P 11/17/17 135.0 0.04 0.12
SPG 171117P00140000 P 11/17/17 140.0 0.12 0.20
SPG 171117P00145000 P 11/17/17 145.0 0.26 0.34
SPG 171117P00150000 P 11/17/17 150.0 0.55 0.66
SPG 171117P00155000 P 11/17/17 155.0 1.14 1.28
SPG 171117P00160000 P 11/17/17 160.0 2.26 2.49
SPG 171117P00165000 P 11/17/17 165.0 4.25 4.50
SPG 171117P00170000 P 11/17/17 170.0 7.35 7.65
SPG 171117P00175000 P 11/17/17 175.0 11.30 11.65
SPG 171117P00180000 P 11/17/17 180.0 15.80 16.25
SPG 171117P00185000 P 11/17/17 185.0 20.40 21.20
SPG 171117P00190000 P 11/17/17 190.0 25.55 26.20
SPG 171117P00195000 P 11/17/17 195.0 30.30 31.05
SPG 171117P00200000 P 11/17/17 200.0 35.00 36.15
SPG 171117P00210000 P 11/17/17 210.0 45.20 46.50
SPG 171117P00220000 P 11/17/17 220.0 55.20 57.30
SPG 180119C00090000 C 01/19/18 90.0 73.90 77.95
SPG 180119C00095000 C 01/19/18 95.0 69.25 72.95
SPG 180119C00100000 C 01/19/18 100.0 64.30 67.85
SPG 180119C00105000 C 01/19/18 105.0 59.40 62.80
SPG 180119C00110000 C 01/19/18 110.0 54.35 57.85
SPG 180119C00115000 C 01/19/18 115.0 49.10 53.05
SPG 180119C00120000 C 01/19/18 120.0 45.55 47.20
SPG 180119C00125000 C 01/19/18 125.0 40.65 42.00
SPG 180119C00130000 C 01/19/18 130.0 35.65 36.70
SPG 180119C00135000 C 01/19/18 135.0 30.80 32.00
SPG 180119C00140000 C 01/19/18 140.0 26.00 26.75
SPG 180119C00145000 C 01/19/18 145.0 21.35 22.10
SPG 180119C00150000 C 01/19/18 150.0 17.00 17.40
SPG 180119C00155000 C 01/19/18 155.0 12.90 13.15
SPG 180119C00160000 C 01/19/18 160.0 9.30 9.60
SPG 180119C00165000 C 01/19/18 165.0 6.40 6.70
SPG 180119C00170000 C 01/19/18 170.0 4.05 4.40
SPG 180119C00175000 C 01/19/18 175.0 2.50 2.68
SPG 180119C00180000 C 01/19/18 180.0 1.41 1.62
SPG 180119C00185000 C 01/19/18 185.0 0.77 0.92
SPG 180119C00190000 C 01/19/18 190.0 0.39 0.52
SPG 180119C00195000 C 01/19/18 195.0 0.20 0.29
SPG 180119C00200000 C 01/19/18 200.0 0.09 0.15
SPG 180119C00210000 C 01/19/18 210.0 0.00 0.17
SPG 180119C00220000 C 01/19/18 220.0 0.00 0.05
SPG 180119C00230000 C 01/19/18 230.0 0.00 0.09
SPG 180119C00240000 C 01/19/18 240.0 0.00 0.09
SPG 180119C00250000 C 01/19/18 250.0 0.00 0.08
SPG 180119C00260000 C 01/19/18 260.0 0.00 0.08
SPG 180119C00270000 C 01/19/18 270.0 0.00 0.08
SPG 180119C00280000 C 01/19/18 280.0 0.00 0.08
SPG 180119C00290000 C 01/19/18 290.0 0.00 0.08
SPG 180119C00300000 C 01/19/18 300.0 0.00 0.08
SPG 180119P00090000 P 01/19/18 90.0 0.01 0.11
SPG 180119P00095000 P 01/19/18 95.0 0.01 0.11
SPG 180119P00100000 P 01/19/18 100.0 0.02 0.10
SPG 180119P00105000 P 01/19/18 105.0 0.00 0.27
SPG 180119P00110000 P 01/19/18 110.0 0.11 0.17
SPG 180119P00115000 P 01/19/18 115.0 0.15 0.23
SPG 180119P00120000 P 01/19/18 120.0 0.23 0.31
SPG 180119P00125000 P 01/19/18 125.0 0.30 0.42
SPG 180119P00130000 P 01/19/18 130.0 0.47 0.56
SPG 180119P00135000 P 01/19/18 135.0 0.66 0.79
SPG 180119P00140000 P 01/19/18 140.0 0.97 1.11
SPG 180119P00145000 P 01/19/18 145.0 1.42 1.57
SPG 180119P00150000 P 01/19/18 150.0 2.13 2.29
SPG 180119P00155000 P 01/19/18 155.0 3.10 3.35
SPG 180119P00160000 P 01/19/18 160.0 4.65 4.85
SPG 180119P00165000 P 01/19/18 165.0 6.70 7.10
SPG 180119P00170000 P 01/19/18 170.0 9.50 9.75
SPG 180119P00175000 P 01/19/18 175.0 12.85 13.25
SPG 180119P00180000 P 01/19/18 180.0 16.60 17.30
SPG 180119P00185000 P 01/19/18 185.0 21.05 21.60
SPG 180119P00190000 P 01/19/18 190.0 25.75 26.25
SPG 180119P00195000 P 01/19/18 195.0 30.65 31.15
SPG 180119P00200000 P 01/19/18 200.0 35.40 36.15
SPG 180119P00210000 P 01/19/18 210.0 45.35 46.15
SPG 180119P00220000 P 01/19/18 220.0 53.85 57.60
SPG 180119P00230000 P 01/19/18 230.0 64.25 67.65
SPG 180119P00240000 P 01/19/18 240.0 73.85 77.60
SPG 180119P00250000 P 01/19/18 250.0 83.85 87.60
SPG 180119P00260000 P 01/19/18 260.0 93.80 97.65
SPG 180119P00270000 P 01/19/18 270.0 103.55 107.60
SPG 180119P00280000 P 01/19/18 280.0 113.70 117.50
SPG 180119P00290000 P 01/19/18 290.0 123.85 127.65
SPG 180119P00300000 P 01/19/18 300.0 133.75 137.75
SPG 180420C00090000 C 04/20/18 90.0 74.00 78.10
SPG 180420C00095000 C 04/20/18 95.0 69.00 72.80
SPG 180420C00100000 C 04/20/18 100.0 64.00 67.95
SPG 180420C00105000 C 04/20/18 105.0 59.00 62.75
SPG 180420C00110000 C 04/20/18 110.0 54.00 57.90
SPG 180420C00115000 C 04/20/18 115.0 49.05 53.00
SPG 180420C00120000 C 04/20/18 120.0 44.70 47.05
SPG 180420C00125000 C 04/20/18 125.0 39.95 42.65
SPG 180420C00130000 C 04/20/18 130.0 35.20 37.35
SPG 180420C00135000 C 04/20/18 135.0 31.20 31.95
SPG 180420C00140000 C 04/20/18 140.0 26.65 27.25
SPG 180420C00145000 C 04/20/18 145.0 22.30 22.95
SPG 180420C00150000 C 04/20/18 150.0 18.50 19.00
SPG 180420C00155000 C 04/20/18 155.0 14.95 15.40
SPG 180420C00160000 C 04/20/18 160.0 11.70 12.00
SPG 180420C00165000 C 04/20/18 165.0 8.95 9.30
SPG 180420C00170000 C 04/20/18 170.0 6.65 6.95
SPG 180420C00175000 C 04/20/18 175.0 4.80 5.10
SPG 180420C00180000 C 04/20/18 180.0 3.30 3.65
SPG 180420C00185000 C 04/20/18 185.0 2.28 2.53
SPG 180420C00190000 C 04/20/18 190.0 1.51 1.68
SPG 180420C00195000 C 04/20/18 195.0 0.95 1.09
SPG 180420C00200000 C 04/20/18 200.0 0.60 0.70
SPG 180420C00210000 C 04/20/18 210.0 0.20 0.29
SPG 180420C00220000 C 04/20/18 220.0 0.00 0.25
SPG 180420P00090000 P 04/20/18 90.0 0.13 0.23
SPG 180420P00095000 P 04/20/18 95.0 0.18 0.30
SPG 180420P00100000 P 04/20/18 100.0 0.25 0.36
SPG 180420P00105000 P 04/20/18 105.0 0.34 0.49
SPG 180420P00110000 P 04/20/18 110.0 0.47 0.63
SPG 180420P00115000 P 04/20/18 115.0 0.63 0.80
SPG 180420P00120000 P 04/20/18 120.0 0.88 0.99
SPG 180420P00125000 P 04/20/18 125.0 1.17 1.28
SPG 180420P00130000 P 04/20/18 130.0 1.55 1.66
SPG 180420P00135000 P 04/20/18 135.0 2.09 2.30
SPG 180420P00140000 P 04/20/18 140.0 2.76 2.98
SPG 180420P00145000 P 04/20/18 145.0 3.65 3.85
SPG 180420P00150000 P 04/20/18 150.0 4.80 5.00
SPG 180420P00155000 P 04/20/18 155.0 6.30 6.50
SPG 180420P00160000 P 04/20/18 160.0 8.15 8.50
SPG 180420P00165000 P 04/20/18 165.0 10.40 10.75
SPG 180420P00170000 P 04/20/18 170.0 13.15 13.50
SPG 180420P00175000 P 04/20/18 175.0 16.25 16.65
SPG 180420P00180000 P 04/20/18 180.0 19.55 20.25
SPG 180420P00185000 P 04/20/18 185.0 23.75 24.15
SPG 180420P00190000 P 04/20/18 190.0 28.00 28.40
SPG 180420P00195000 P 04/20/18 195.0 32.30 33.30
SPG 180420P00200000 P 04/20/18 200.0 36.85 37.65
SPG 180420P00210000 P 04/20/18 210.0 44.85 48.65
SPG 180420P00220000 P 04/20/18 220.0 54.50 58.65
SPG 180615C00085000 C 06/15/18 85.0 79.05 83.05
SPG 180615C00090000 C 06/15/18 90.0 74.05 77.85
SPG 180615C00095000 C 06/15/18 95.0 69.05 73.00
SPG 180615C00100000 C 06/15/18 100.0 64.05 68.00
SPG 180615C00105000 C 06/15/18 105.0 59.00 62.90
SPG 180615C00110000 C 06/15/18 110.0 54.10 57.80
SPG 180615C00115000 C 06/15/18 115.0 49.45 53.00
SPG 180615C00120000 C 06/15/18 120.0 45.85 46.80
SPG 180615C00125000 C 06/15/18 125.0 40.30 42.90
SPG 180615C00130000 C 06/15/18 130.0 36.15 37.05
SPG 180615C00135000 C 06/15/18 135.0 31.65 32.35
SPG 180615C00140000 C 06/15/18 140.0 27.35 28.00
SPG 180615C00145000 C 06/15/18 145.0 23.20 23.80
SPG 180615C00150000 C 06/15/18 150.0 19.40 19.95
SPG 180615C00155000 C 06/15/18 155.0 16.00 16.55
SPG 180615C00160000 C 06/15/18 160.0 12.95 13.35
SPG 180615C00165000 C 06/15/18 165.0 10.25 10.70
SPG 180615C00170000 C 06/15/18 170.0 7.95 8.35
SPG 180615C00175000 C 06/15/18 175.0 6.00 6.35
SPG 180615C00180000 C 06/15/18 180.0 4.45 4.80
SPG 180615C00185000 C 06/15/18 185.0 3.25 3.55
SPG 180615C00190000 C 06/15/18 190.0 2.28 2.58
SPG 180615C00195000 C 06/15/18 195.0 1.64 1.85
SPG 180615C00200000 C 06/15/18 200.0 1.10 1.32
SPG 180615C00210000 C 06/15/18 210.0 0.47 0.66
SPG 180615C00220000 C 06/15/18 220.0 0.17 0.34
SPG 180615C00230000 C 06/15/18 230.0 0.00 0.35
SPG 180615C00240000 C 06/15/18 240.0 0.00 0.22
SPG 180615P00085000 P 06/15/18 85.0 0.21 0.39
SPG 180615P00090000 P 06/15/18 90.0 0.33 0.50
SPG 180615P00095000 P 06/15/18 95.0 0.43 0.62
SPG 180615P00100000 P 06/15/18 100.0 0.59 0.77
SPG 180615P00105000 P 06/15/18 105.0 0.75 0.90
SPG 180615P00110000 P 06/15/18 110.0 0.98 1.19
SPG 180615P00115000 P 06/15/18 115.0 1.23 1.43
SPG 180615P00120000 P 06/15/18 120.0 1.57 1.77
SPG 180615P00125000 P 06/15/18 125.0 1.99 2.21
SPG 180615P00130000 P 06/15/18 130.0 2.54 2.76
SPG 180615P00135000 P 06/15/18 135.0 3.20 3.45
SPG 180615P00140000 P 06/15/18 140.0 4.15 4.35
SPG 180615P00145000 P 06/15/18 145.0 5.25 5.55
SPG 180615P00150000 P 06/15/18 150.0 6.60 7.00
SPG 180615P00155000 P 06/15/18 155.0 8.30 8.65
SPG 180615P00160000 P 06/15/18 160.0 10.25 10.80
SPG 180615P00165000 P 06/15/18 165.0 12.65 13.15
SPG 180615P00170000 P 06/15/18 170.0 15.30 15.85
SPG 180615P00175000 P 06/15/18 175.0 18.55 19.00
SPG 180615P00180000 P 06/15/18 180.0 22.00 22.55
SPG 180615P00185000 P 06/15/18 185.0 25.75 26.25
SPG 180615P00190000 P 06/15/18 190.0 29.35 30.50
SPG 180615P00195000 P 06/15/18 195.0 33.95 34.80
SPG 180615P00200000 P 06/15/18 200.0 38.35 39.20
SPG 180615P00210000 P 06/15/18 210.0 47.20 48.70
SPG 180615P00220000 P 06/15/18 220.0 55.90 59.35
SPG 180615P00230000 P 06/15/18 230.0 65.55 69.15
SPG 180615P00240000 P 06/15/18 240.0 75.25 79.15
SPG 190118C00080000 C 01/18/19 80.0 83.70 88.30
SPG 190118C00085000 C 01/18/19 85.0 78.70 83.30
SPG 190118C00090000 C 01/18/19 90.0 73.70 78.30
SPG 190118C00095000 C 01/18/19 95.0 68.70 73.30
SPG 190118C00100000 C 01/18/19 100.0 63.70 68.50
SPG 190118C00105000 C 01/18/19 105.0 58.70 63.45
SPG 190118C00110000 C 01/18/19 110.0 53.90 58.50
SPG 190118C00115000 C 01/18/19 115.0 49.10 53.80
SPG 190118C00120000 C 01/18/19 120.0 45.85 47.65
SPG 190118C00125000 C 01/18/19 125.0 41.40 42.85
SPG 190118C00130000 C 01/18/19 130.0 37.10 38.20
SPG 190118C00135000 C 01/18/19 135.0 33.15 34.50
SPG 190118C00140000 C 01/18/19 140.0 29.30 30.70
SPG 190118C00145000 C 01/18/19 145.0 24.70 26.50
SPG 190118C00150000 C 01/18/19 150.0 22.45 23.30
SPG 190118C00155000 C 01/18/19 155.0 19.35 20.20
SPG 190118C00160000 C 01/18/19 160.0 16.70 17.45
SPG 190118C00165000 C 01/18/19 165.0 14.05 15.00
SPG 190118C00170000 C 01/18/19 170.0 11.90 12.75
SPG 190118C00175000 C 01/18/19 175.0 10.30 10.75
SPG 190118C00180000 C 01/18/19 180.0 8.45 8.95
SPG 190118C00185000 C 01/18/19 185.0 6.85 7.45
SPG 190118C00190000 C 01/18/19 190.0 5.60 6.15
SPG 190118C00195000 C 01/18/19 195.0 4.50 5.05
SPG 190118C00200000 C 01/18/19 200.0 3.60 4.15
SPG 190118C00210000 C 01/18/19 210.0 2.33 2.66
SPG 190118C00220000 C 01/18/19 220.0 1.19 1.74
SPG 190118C00230000 C 01/18/19 230.0 0.81 1.12
SPG 190118C00240000 C 01/18/19 240.0 0.48 0.75
SPG 190118C00250000 C 01/18/19 250.0 0.25 0.38
SPG 190118C00260000 C 01/18/19 260.0 0.00 0.61
SPG 190118C00270000 C 01/18/19 270.0 0.00 0.45
SPG 190118C00280000 C 01/18/19 280.0 0.00 0.35
SPG 190118C00290000 C 01/18/19 290.0 0.00 0.26
SPG 190118C00300000 C 01/18/19 300.0 0.00 0.21
SPG 190118C00310000 C 01/18/19 310.0 0.00 0.18
SPG 190118P00080000 P 01/18/19 80.0 0.90 1.10
SPG 190118P00085000 P 01/18/19 85.0 1.02 1.42
SPG 190118P00090000 P 01/18/19 90.0 1.30 1.66
SPG 190118P00095000 P 01/18/19 95.0 1.55 1.84
SPG 190118P00100000 P 01/18/19 100.0 1.90 2.20
SPG 190118P00105000 P 01/18/19 105.0 2.31 2.70
SPG 190118P00110000 P 01/18/19 110.0 2.79 3.10
SPG 190118P00115000 P 01/18/19 115.0 3.35 3.70
SPG 190118P00120000 P 01/18/19 120.0 4.00 4.40
SPG 190118P00125000 P 01/18/19 125.0 4.90 5.25
SPG 190118P00130000 P 01/18/19 130.0 5.85 6.15
SPG 190118P00135000 P 01/18/19 135.0 6.80 7.30
SPG 190118P00140000 P 01/18/19 140.0 8.25 8.70
SPG 190118P00145000 P 01/18/19 145.0 9.75 10.25
SPG 190118P00150000 P 01/18/19 150.0 11.55 12.15
SPG 190118P00155000 P 01/18/19 155.0 13.50 14.10
SPG 190118P00160000 P 01/18/19 160.0 15.75 16.35
SPG 190118P00165000 P 01/18/19 165.0 18.25 18.90
SPG 190118P00170000 P 01/18/19 170.0 21.05 21.80
SPG 190118P00175000 P 01/18/19 175.0 23.95 24.85
SPG 190118P00180000 P 01/18/19 180.0 27.35 28.25
SPG 190118P00185000 P 01/18/19 185.0 30.25 31.75
SPG 190118P00190000 P 01/18/19 190.0 34.35 35.35
SPG 190118P00195000 P 01/18/19 195.0 38.25 39.25
SPG 190118P00200000 P 01/18/19 200.0 42.20 43.30
SPG 190118P00210000 P 01/18/19 210.0 50.65 52.30
SPG 190118P00220000 P 01/18/19 220.0 58.55 61.40
SPG 190118P00230000 P 01/18/19 230.0 67.10 71.25
SPG 190118P00240000 P 01/18/19 240.0 76.70 80.85
SPG 190118P00250000 P 01/18/19 250.0 86.30 90.45
SPG 190118P00260000 P 01/18/19 260.0 95.90 100.25
SPG 190118P00270000 P 01/18/19 270.0 105.50 109.85
SPG 190118P00280000 P 01/18/19 280.0 115.30 119.80
SPG 190118P00290000 P 01/18/19 290.0 125.10 129.60
SPG 190118P00300000 P 01/18/19 300.0 134.70 139.40
SPG 190118P00310000 P 01/18/19 310.0 144.50 149.20
SPG 200117C00085000 C 01/17/20 85.0 79.00 83.40
SPG 200117C00090000 C 01/17/20 90.0 74.00 78.40
SPG 200117C00095000 C 01/17/20 95.0 69.00 73.40
SPG 200117C00100000 C 01/17/20 100.0 64.00 68.40
SPG 200117C00105000 C 01/17/20 105.0 59.05 63.40
SPG 200117C00110000 C 01/17/20 110.0 55.65 57.90
SPG 200117C00115000 C 01/17/20 115.0 50.75 53.35
SPG 200117C00120000 C 01/17/20 120.0 46.25 48.95
SPG 200117C00125000 C 01/17/20 125.0 41.80 44.50
SPG 200117C00130000 C 01/17/20 130.0 38.00 40.70
SPG 200117C00135000 C 01/17/20 135.0 34.20 37.00
SPG 200117C00140000 C 01/17/20 140.0 30.55 33.25
SPG 200117C00145000 C 01/17/20 145.0 27.55 29.90
SPG 200117C00150000 C 01/17/20 150.0 24.90 27.05
SPG 200117C00155000 C 01/17/20 155.0 22.25 24.20
SPG 200117C00160000 C 01/17/20 160.0 19.75 21.60
SPG 200117C00165000 C 01/17/20 165.0 17.80 19.35
SPG 200117C00170000 C 01/17/20 170.0 15.60 17.15
SPG 200117C00175000 C 01/17/20 175.0 13.65 15.10
SPG 200117C00180000 C 01/17/20 180.0 12.15 13.35
SPG 200117C00185000 C 01/17/20 185.0 10.50 11.70
SPG 200117C00190000 C 01/17/20 190.0 9.30 10.35
SPG 200117C00195000 C 01/17/20 195.0 8.10 9.00
SPG 200117C00200000 C 01/17/20 200.0 7.05 7.85
SPG 200117C00210000 C 01/17/20 210.0 5.25 5.95
SPG 200117C00220000 C 01/17/20 220.0 3.85 4.55
SPG 200117C00230000 C 01/17/20 230.0 2.19 3.60
SPG 200117C00240000 C 01/17/20 240.0 1.64 2.84
SPG 200117P00085000 P 01/17/20 85.0 2.35 3.55
SPG 200117P00090000 P 01/17/20 90.0 2.85 4.10
SPG 200117P00095000 P 01/17/20 95.0 3.95 4.95
SPG 200117P00100000 P 01/17/20 100.0 4.70 5.70
SPG 200117P00105000 P 01/17/20 105.0 5.60 6.25
SPG 200117P00110000 P 01/17/20 110.0 6.55 7.10
SPG 200117P00115000 P 01/17/20 115.0 7.55 8.25
SPG 200117P00120000 P 01/17/20 120.0 8.55 9.45
SPG 200117P00125000 P 01/17/20 125.0 9.95 10.75
SPG 200117P00130000 P 01/17/20 130.0 11.40 12.25
SPG 200117P00135000 P 01/17/20 135.0 12.90 13.90
SPG 200117P00140000 P 01/17/20 140.0 14.65 15.70
SPG 200117P00145000 P 01/17/20 145.0 16.40 17.80
SPG 200117P00150000 P 01/17/20 150.0 18.55 19.80
SPG 200117P00155000 P 01/17/20 155.0 20.85 22.15
SPG 200117P00160000 P 01/17/20 160.0 22.75 24.95
SPG 200117P00165000 P 01/17/20 165.0 25.55 27.70
SPG 200117P00170000 P 01/17/20 170.0 28.35 30.35
SPG 200117P00175000 P 01/17/20 175.0 31.20 33.50
SPG 200117P00180000 P 01/17/20 180.0 34.50 36.65
SPG 200117P00185000 P 01/17/20 185.0 37.45 40.00
SPG 200117P00190000 P 01/17/20 190.0 41.25 43.40
SPG 200117P00195000 P 01/17/20 195.0 44.65 47.40
SPG 200117P00200000 P 01/17/20 200.0 48.65 51.20
SPG 200117P00210000 P 01/17/20 210.0 56.10 59.30
SPG 200117P00220000 P 01/17/20 220.0 64.55 67.40
SPG 200117P00230000 P 01/17/20 230.0 72.45 76.10
SPG 200117P00240000 P 01/17/20 240.0 81.20 84.90

OPRA data is delayed 15 minutes.