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 (2015-01-09)Premium Content

Simon Property Group Inc (SPG)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 150320C00150000 C 03/20/15 150.0 37.00 39.15
SPG 150320C00155000 C 03/20/15 155.0 32.05 34.55
SPG 150320C00160000 C 03/20/15 160.0 27.05 29.50
SPG 150320C00165000 C 03/20/15 165.0 21.20 24.50
SPG 150320C00170000 C 03/20/15 170.0 17.30 19.90
SPG 150320C00175000 C 03/20/15 175.0 12.60 14.55
SPG 150320C00180000 C 03/20/15 180.0 8.25 9.70
SPG 150320C00185000 C 03/20/15 185.0 4.55 4.80
SPG 150320C00190000 C 03/20/15 190.0 2.08 2.11
SPG 150320C00195000 C 03/20/15 195.0 0.70 0.80
SPG 150320C00200000 C 03/20/15 200.0 0.26 0.40
SPG 150320C00210000 C 03/20/15 210.0 0.02 0.12
SPG 150320C00220000 C 03/20/15 220.0 0.00 0.14
SPG 150320C00230000 C 03/20/15 230.0 0.00 0.11
SPG 150320C00240000 C 03/20/15 240.0 0.00 0.06
SPG 150320C00250000 C 03/20/15 250.0 0.00 0.05
SPG 150320C00260000 C 03/20/15 260.0 0.00 0.05
SPG 150320C00270000 C 03/20/15 270.0 0.00 0.05
SPG 150320C00280000 C 03/20/15 280.0 0.00 0.05
SPG 150320C00290000 C 03/20/15 290.0 0.00 0.05
SPG 150320C00300000 C 03/20/15 300.0 0.00 0.05
SPG 150320P00150000 P 03/20/15 150.0 0.01 0.15
SPG 150320P00155000 P 03/20/15 155.0 0.02 0.18
SPG 150320P00160000 P 03/20/15 160.0 0.03 0.25
SPG 150320P00165000 P 03/20/15 165.0 0.13 0.30
SPG 150320P00170000 P 03/20/15 170.0 0.23 0.42
SPG 150320P00175000 P 03/20/15 175.0 0.50 0.65
SPG 150320P00180000 P 03/20/15 180.0 1.02 1.26
SPG 150320P00185000 P 03/20/15 185.0 2.31 2.55
SPG 150320P00190000 P 03/20/15 190.0 4.70 4.95
SPG 150320P00195000 P 03/20/15 195.0 7.95 8.65
SPG 150320P00200000 P 03/20/15 200.0 11.05 13.20
SPG 150320P00210000 P 03/20/15 210.0 21.40 23.05
SPG 150320P00220000 P 03/20/15 220.0 30.75 33.45
SPG 150320P00230000 P 03/20/15 230.0 40.80 43.15
SPG 150320P00240000 P 03/20/15 240.0 51.05 53.20
SPG 150320P00250000 P 03/20/15 250.0 60.80 63.70
SPG 150320P00260000 P 03/20/15 260.0 71.05 73.15
SPG 150320P00270000 P 03/20/15 270.0 80.85 83.15
SPG 150320P00280000 P 03/20/15 280.0 90.90 93.35
SPG 150320P00290000 P 03/20/15 290.0 100.75 103.25
SPG 150320P00300000 P 03/20/15 300.0 110.85 113.20
SPG 150417C00120000 C 04/17/15 120.0 66.60 69.70
SPG 150417C00125000 C 04/17/15 125.0 61.80 64.75
SPG 150417C00130000 C 04/17/15 130.0 56.90 59.80
SPG 150417C00135000 C 04/17/15 135.0 51.55 54.85
SPG 150417C00140000 C 04/17/15 140.0 47.05 49.90
SPG 150417C00145000 C 04/17/15 145.0 41.30 44.45
SPG 150417C00150000 C 04/17/15 150.0 36.80 39.85
SPG 150417C00155000 C 04/17/15 155.0 32.20 35.15
SPG 150417C00160000 C 04/17/15 160.0 27.20 29.75
SPG 150417C00165000 C 04/17/15 165.0 22.60 24.90
SPG 150417C00170000 C 04/17/15 170.0 18.20 20.45
SPG 150417C00175000 C 04/17/15 175.0 13.80 14.50
SPG 150417C00180000 C 04/17/15 180.0 9.80 10.10
SPG 150417C00185000 C 04/17/15 185.0 6.30 6.60
SPG 150417C00190000 C 04/17/15 190.0 3.65 3.90
SPG 150417C00195000 C 04/17/15 195.0 1.85 2.04
SPG 150417C00200000 C 04/17/15 200.0 0.91 1.10
SPG 150417C00210000 C 04/17/15 210.0 0.25 0.43
SPG 150417C00220000 C 04/17/15 220.0 0.02 0.26
SPG 150417C00230000 C 04/17/15 230.0 0.00 0.23
SPG 150417C00240000 C 04/17/15 240.0 0.00 0.22
SPG 150417P00120000 P 04/17/15 120.0 0.03 0.15
SPG 150417P00125000 P 04/17/15 125.0 0.06 0.27
SPG 150417P00130000 P 04/17/15 130.0 0.05 0.35
SPG 150417P00135000 P 04/17/15 135.0 0.12 0.37
SPG 150417P00140000 P 04/17/15 140.0 0.14 0.41
SPG 150417P00145000 P 04/17/15 145.0 0.17 0.47
SPG 150417P00150000 P 04/17/15 150.0 0.21 0.54
SPG 150417P00155000 P 04/17/15 155.0 0.34 0.60
SPG 150417P00160000 P 04/17/15 160.0 0.40 0.74
SPG 150417P00165000 P 04/17/15 165.0 0.77 0.92
SPG 150417P00170000 P 04/17/15 170.0 0.83 1.25
SPG 150417P00175000 P 04/17/15 175.0 1.65 1.81
SPG 150417P00180000 P 04/17/15 180.0 2.57 2.76
SPG 150417P00185000 P 04/17/15 185.0 4.05 4.25
SPG 150417P00190000 P 04/17/15 190.0 6.30 6.55
SPG 150417P00195000 P 04/17/15 195.0 8.60 9.85
SPG 150417P00200000 P 04/17/15 200.0 11.30 13.95
SPG 150417P00210000 P 04/17/15 210.0 21.60 23.20
SPG 150417P00220000 P 04/17/15 220.0 30.50 33.20
SPG 150417P00230000 P 04/17/15 230.0 40.55 43.10
SPG 150417P00240000 P 04/17/15 240.0 50.85 53.60
SPG 150717C00130000 C 07/17/15 130.0 57.30 60.05
SPG 150717C00135000 C 07/17/15 135.0 52.40 55.15
SPG 150717C00140000 C 07/17/15 140.0 47.45 50.25
SPG 150717C00145000 C 07/17/15 145.0 42.65 45.35
SPG 150717C00150000 C 07/17/15 150.0 37.80 40.50
SPG 150717C00155000 C 07/17/15 155.0 33.05 35.65
SPG 150717C00160000 C 07/17/15 160.0 28.40 31.25
SPG 150717C00165000 C 07/17/15 165.0 24.00 26.80
SPG 150717C00170000 C 07/17/15 170.0 19.80 22.50
SPG 150717C00175000 C 07/17/15 175.0 15.95 17.00
SPG 150717C00180000 C 07/17/15 180.0 12.35 14.25
SPG 150717C00185000 C 07/17/15 185.0 9.20 9.90
SPG 150717C00190000 C 07/17/15 190.0 6.60 7.00
SPG 150717C00195000 C 07/17/15 195.0 4.60 5.00
SPG 150717C00200000 C 07/17/15 200.0 3.05 3.45
SPG 150717C00210000 C 07/17/15 210.0 1.33 1.96
SPG 150717C00220000 C 07/17/15 220.0 0.58 0.94
SPG 150717C00230000 C 07/17/15 230.0 0.20 0.52
SPG 150717C00240000 C 07/17/15 240.0 0.10 0.32
SPG 150717C00250000 C 07/17/15 250.0 0.05 0.24
SPG 150717C00260000 C 07/17/15 260.0 0.01 0.27
SPG 150717P00130000 P 07/17/15 130.0 0.55 0.86
SPG 150717P00135000 P 07/17/15 135.0 0.64 1.06
SPG 150717P00140000 P 07/17/15 140.0 0.80 1.17
SPG 150717P00145000 P 07/17/15 145.0 0.91 1.32
SPG 150717P00150000 P 07/17/15 150.0 1.14 1.52
SPG 150717P00155000 P 07/17/15 155.0 1.38 1.90
SPG 150717P00160000 P 07/17/15 160.0 1.76 2.40
SPG 150717P00165000 P 07/17/15 165.0 2.60 2.96
SPG 150717P00170000 P 07/17/15 170.0 3.40 3.75
SPG 150717P00175000 P 07/17/15 175.0 4.40 4.80
SPG 150717P00180000 P 07/17/15 180.0 5.80 6.35
SPG 150717P00185000 P 07/17/15 185.0 7.55 8.35
SPG 150717P00190000 P 07/17/15 190.0 9.40 10.65
SPG 150717P00195000 P 07/17/15 195.0 12.15 13.75
SPG 150717P00200000 P 07/17/15 200.0 15.50 17.20
SPG 150717P00210000 P 07/17/15 210.0 23.10 25.45
SPG 150717P00220000 P 07/17/15 220.0 32.65 34.90
SPG 150717P00230000 P 07/17/15 230.0 42.25 44.95
SPG 150717P00240000 P 07/17/15 240.0 51.80 54.80
SPG 150717P00250000 P 07/17/15 250.0 62.05 65.65
SPG 150717P00260000 P 07/17/15 260.0 72.00 75.30
SPG 151016C00140000 C 10/16/15 140.0 47.15 50.35
SPG 151016C00145000 C 10/16/15 145.0 42.40 45.65
SPG 151016C00150000 C 10/16/15 150.0 37.55 41.00
SPG 151016C00155000 C 10/16/15 155.0 33.85 36.50
SPG 151016C00160000 C 10/16/15 160.0 28.65 32.15
SPG 151016C00165000 C 10/16/15 165.0 25.20 27.95
SPG 151016C00170000 C 10/16/15 170.0 20.35 22.70
SPG 151016C00175000 C 10/16/15 175.0 17.50 18.85
SPG 151016C00180000 C 10/16/15 180.0 14.30 16.40
SPG 151016C00185000 C 10/16/15 185.0 11.25 12.60
SPG 151016C00190000 C 10/16/15 190.0 8.75 9.50
SPG 151016C00195000 C 10/16/15 195.0 6.75 7.40
SPG 151016C00200000 C 10/16/15 200.0 5.05 6.35
SPG 151016C00210000 C 10/16/15 210.0 2.65 3.05
SPG 151016C00220000 C 10/16/15 220.0 1.35 2.10
SPG 151016C00230000 C 10/16/15 230.0 0.66 1.21
SPG 151016C00240000 C 10/16/15 240.0 0.26 0.74
SPG 151016C00250000 C 10/16/15 250.0 0.11 0.48
SPG 151016C00260000 C 10/16/15 260.0 0.07 0.48
SPG 151016C00270000 C 10/16/15 270.0 0.03 0.49
SPG 151016C00280000 C 10/16/15 280.0 0.01 0.42
SPG 151016P00140000 P 10/16/15 140.0 1.65 2.10
SPG 151016P00145000 P 10/16/15 145.0 1.97 2.51
SPG 151016P00150000 P 10/16/15 150.0 2.28 2.96
SPG 151016P00155000 P 10/16/15 155.0 2.92 3.55
SPG 151016P00160000 P 10/16/15 160.0 3.95 4.35
SPG 151016P00165000 P 10/16/15 165.0 4.55 5.30
SPG 151016P00170000 P 10/16/15 170.0 5.90 6.45
SPG 151016P00175000 P 10/16/15 175.0 6.90 7.80
SPG 151016P00180000 P 10/16/15 180.0 9.15 9.65
SPG 151016P00185000 P 10/16/15 185.0 11.20 11.80
SPG 151016P00190000 P 10/16/15 190.0 13.55 14.35
SPG 151016P00195000 P 10/16/15 195.0 16.60 17.30
SPG 151016P00200000 P 10/16/15 200.0 18.45 20.55
SPG 151016P00210000 P 10/16/15 210.0 25.80 28.25
SPG 151016P00220000 P 10/16/15 220.0 34.35 37.30
SPG 151016P00230000 P 10/16/15 230.0 43.60 46.95
SPG 151016P00240000 P 10/16/15 240.0 53.15 56.35
SPG 151016P00250000 P 10/16/15 250.0 63.00 67.00
SPG 151016P00260000 P 10/16/15 260.0 72.90 76.00
SPG 151016P00270000 P 10/16/15 270.0 82.90 86.25
SPG 151016P00280000 P 10/16/15 280.0 92.90 96.60
SPG 160115C00085000 C 01/15/16 85.0 101.80 104.75
SPG 160115C00090000 C 01/15/16 90.0 96.80 99.75
SPG 160115C00095000 C 01/15/16 95.0 91.25 94.75
SPG 160115C00100000 C 01/15/16 100.0 86.05 89.80
SPG 160115C00105000 C 01/15/16 105.0 81.20 84.95
SPG 160115C00110000 C 01/15/16 110.0 76.50 79.95
SPG 160115C00115000 C 01/15/16 115.0 72.05 75.85
SPG 160115C00120000 C 01/15/16 120.0 67.15 69.65
SPG 160115C00125000 C 01/15/16 125.0 62.25 65.25
SPG 160115C00130000 C 01/15/16 130.0 57.15 60.00
SPG 160115C00135000 C 01/15/16 135.0 52.60 55.65
SPG 160115C00140000 C 01/15/16 140.0 48.10 50.95
SPG 160115C00145000 C 01/15/16 145.0 42.80 46.30
SPG 160115C00150000 C 01/15/16 150.0 38.50 42.35
SPG 160115C00155000 C 01/15/16 155.0 34.80 38.25
SPG 160115C00160000 C 01/15/16 160.0 30.00 33.85
SPG 160115C00165000 C 01/15/16 165.0 26.65 30.10
SPG 160115C00170000 C 01/15/16 170.0 22.80 26.10
SPG 160115C00175000 C 01/15/16 175.0 19.60 22.45
SPG 160115C00180000 C 01/15/16 180.0 16.35 18.60
SPG 160115C00185000 C 01/15/16 185.0 13.60 15.60
SPG 160115C00190000 C 01/15/16 190.0 10.55 13.70
SPG 160115C00195000 C 01/15/16 195.0 8.30 10.75
SPG 160115C00200000 C 01/15/16 200.0 6.45 9.60
SPG 160115C00210000 C 01/15/16 210.0 2.90 5.20
SPG 160115C00220000 C 01/15/16 220.0 2.35 4.00
SPG 160115P00085000 P 01/15/16 85.0 0.19 0.80
SPG 160115P00090000 P 01/15/16 90.0 0.35 1.22
SPG 160115P00095000 P 01/15/16 95.0 0.38 1.36
SPG 160115P00100000 P 01/15/16 100.0 0.49 1.49
SPG 160115P00105000 P 01/15/16 105.0 0.63 1.63
SPG 160115P00110000 P 01/15/16 110.0 0.79 1.79
SPG 160115P00115000 P 01/15/16 115.0 0.96 1.96
SPG 160115P00120000 P 01/15/16 120.0 1.16 2.16
SPG 160115P00125000 P 01/15/16 125.0 1.41 2.41
SPG 160115P00130000 P 01/15/16 130.0 2.02 2.70
SPG 160115P00135000 P 01/15/16 135.0 2.00 3.60
SPG 160115P00140000 P 01/15/16 140.0 2.20 3.80
SPG 160115P00145000 P 01/15/16 145.0 2.80 4.30
SPG 160115P00150000 P 01/15/16 150.0 4.00 4.75
SPG 160115P00155000 P 01/15/16 155.0 4.20 5.80
SPG 160115P00160000 P 01/15/16 160.0 5.05 7.05
SPG 160115P00165000 P 01/15/16 165.0 6.70 8.05
SPG 160115P00170000 P 01/15/16 170.0 8.35 9.55
SPG 160115P00175000 P 01/15/16 175.0 9.65 11.55
SPG 160115P00180000 P 01/15/16 180.0 11.05 13.25
SPG 160115P00185000 P 01/15/16 185.0 12.85 15.40
SPG 160115P00190000 P 01/15/16 190.0 15.20 17.55
SPG 160115P00195000 P 01/15/16 195.0 19.20 20.40
SPG 160115P00200000 P 01/15/16 200.0 20.90 24.10
SPG 160115P00210000 P 01/15/16 210.0 27.25 30.75
SPG 160115P00220000 P 01/15/16 220.0 35.80 39.50

OPRA data is delayed 15 minutes.