Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Simon Property Group Inc (SPG)
As of Jun 25 2018 3:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 180720C00085000 C Jul 20, 2018 85.0 84.10 88.05
SPG 180720C00090000 C Jul 20, 2018 90.0 79.25 83.10
SPG 180720C00095000 C Jul 20, 2018 95.0 74.15 78.25
SPG 180720C00100000 C Jul 20, 2018 100.0 68.80 73.20
SPG 180720C00105000 C Jul 20, 2018 105.0 64.00 68.25
SPG 180720C00110000 C Jul 20, 2018 110.0 59.30 62.70
SPG 180720C00115000 C Jul 20, 2018 115.0 54.15 57.95
SPG 180720C00120000 C Jul 20, 2018 120.0 48.90 53.20
SPG 180720C00125000 C Jul 20, 2018 125.0 44.05 48.35
SPG 180720C00130000 C Jul 20, 2018 130.0 39.15 42.85
SPG 180720C00135000 C Jul 20, 2018 135.0 34.25 37.85
SPG 180720C00140000 C Jul 20, 2018 140.0 30.70 31.70
SPG 180720C00145000 C Jul 20, 2018 145.0 25.80 26.75
SPG 180720C00150000 C Jul 20, 2018 150.0 21.00 21.85
SPG 180720C00155000 C Jul 20, 2018 155.0 16.20 16.75
SPG 180720C00160000 C Jul 20, 2018 160.0 11.60 12.20
SPG 180720C00165000 C Jul 20, 2018 165.0 7.30 7.65
SPG 180720C00170000 C Jul 20, 2018 170.0 3.85 4.10
SPG 180720C00175000 C Jul 20, 2018 175.0 1.55 1.83
SPG 180720C00180000 C Jul 20, 2018 180.0 0.49 0.67
SPG 180720C00185000 C Jul 20, 2018 185.0 0.12 0.36
SPG 180720C00190000 C Jul 20, 2018 190.0 0.00 0.11
SPG 180720C00195000 C Jul 20, 2018 195.0 0.00 0.10
SPG 180720C00200000 C Jul 20, 2018 200.0 0.00 0.07
SPG 180720C00210000 C Jul 20, 2018 210.0 0.00 0.09
SPG 180720C00220000 C Jul 20, 2018 220.0 0.00 0.08
SPG 180720P00085000 P Jul 20, 2018 85.0 0.00 0.06
SPG 180720P00090000 P Jul 20, 2018 90.0 0.00 0.06
SPG 180720P00095000 P Jul 20, 2018 95.0 0.00 0.05
SPG 180720P00100000 P Jul 20, 2018 100.0 0.00 0.06
SPG 180720P00105000 P Jul 20, 2018 105.0 0.00 0.07
SPG 180720P00110000 P Jul 20, 2018 110.0 0.00 0.08
SPG 180720P00115000 P Jul 20, 2018 115.0 0.00 0.07
SPG 180720P00120000 P Jul 20, 2018 120.0 0.00 0.08
SPG 180720P00125000 P Jul 20, 2018 125.0 0.00 0.09
SPG 180720P00130000 P Jul 20, 2018 130.0 0.00 0.09
SPG 180720P00135000 P Jul 20, 2018 135.0 0.00 0.12
SPG 180720P00140000 P Jul 20, 2018 140.0 0.03 0.11
SPG 180720P00145000 P Jul 20, 2018 145.0 0.06 0.35
SPG 180720P00150000 P Jul 20, 2018 150.0 0.13 0.29
SPG 180720P00155000 P Jul 20, 2018 155.0 0.27 0.42
SPG 180720P00160000 P Jul 20, 2018 160.0 0.60 0.77
SPG 180720P00165000 P Jul 20, 2018 165.0 1.35 1.52
SPG 180720P00170000 P Jul 20, 2018 170.0 2.84 3.10
SPG 180720P00175000 P Jul 20, 2018 175.0 5.45 5.85
SPG 180720P00180000 P Jul 20, 2018 180.0 9.20 9.90
SPG 180720P00185000 P Jul 20, 2018 185.0 13.75 14.40
SPG 180720P00190000 P Jul 20, 2018 190.0 18.70 19.65
SPG 180720P00195000 P Jul 20, 2018 195.0 23.30 24.90
SPG 180720P00200000 P Jul 20, 2018 200.0 28.05 30.40
SPG 180720P00210000 P Jul 20, 2018 210.0 37.45 41.00
SPG 180720P00220000 P Jul 20, 2018 220.0 46.85 51.10
SPG 180817C00115000 C Aug 17, 2018 115.0 54.35 58.30
SPG 180817C00120000 C Aug 17, 2018 120.0 49.45 53.30
SPG 180817C00125000 C Aug 17, 2018 125.0 44.45 47.60
SPG 180817C00130000 C Aug 17, 2018 130.0 39.50 42.15
SPG 180817C00135000 C Aug 17, 2018 135.0 34.65 37.50
SPG 180817C00140000 C Aug 17, 2018 140.0 31.15 32.40
SPG 180817C00145000 C Aug 17, 2018 145.0 26.45 27.25
SPG 180817C00150000 C Aug 17, 2018 150.0 21.75 22.50
SPG 180817C00155000 C Aug 17, 2018 155.0 17.10 17.95
SPG 180817C00160000 C Aug 17, 2018 160.0 13.05 13.40
SPG 180817C00165000 C Aug 17, 2018 165.0 9.25 9.65
SPG 180817C00170000 C Aug 17, 2018 170.0 6.00 6.45
SPG 180817C00175000 C Aug 17, 2018 175.0 3.65 4.00
SPG 180817C00180000 C Aug 17, 2018 180.0 1.92 2.25
SPG 180817C00185000 C Aug 17, 2018 185.0 0.99 1.21
SPG 180817C00190000 C Aug 17, 2018 190.0 0.45 0.87
SPG 180817C00195000 C Aug 17, 2018 195.0 0.18 0.57
SPG 180817C00200000 C Aug 17, 2018 200.0 0.07 0.35
SPG 180817C00210000 C Aug 17, 2018 210.0 0.00 0.18
SPG 180817C00220000 C Aug 17, 2018 220.0 0.00 0.11
SPG 180817C00230000 C Aug 17, 2018 230.0 0.00 0.09
SPG 180817P00115000 P Aug 17, 2018 115.0 0.00 0.22
SPG 180817P00120000 P Aug 17, 2018 120.0 0.00 0.29
SPG 180817P00125000 P Aug 17, 2018 125.0 0.10 0.26
SPG 180817P00130000 P Aug 17, 2018 130.0 0.15 0.53
SPG 180817P00135000 P Aug 17, 2018 135.0 0.24 0.44
SPG 180817P00140000 P Aug 17, 2018 140.0 0.38 0.58
SPG 180817P00145000 P Aug 17, 2018 145.0 0.58 1.05
SPG 180817P00150000 P Aug 17, 2018 150.0 0.93 1.19
SPG 180817P00155000 P Aug 17, 2018 155.0 1.50 1.75
SPG 180817P00160000 P Aug 17, 2018 160.0 2.40 2.72
SPG 180817P00165000 P Aug 17, 2018 165.0 3.75 4.10
SPG 180817P00170000 P Aug 17, 2018 170.0 5.80 6.05
SPG 180817P00175000 P Aug 17, 2018 175.0 8.55 9.00
SPG 180817P00180000 P Aug 17, 2018 180.0 11.90 12.65
SPG 180817P00185000 P Aug 17, 2018 185.0 15.80 16.65
SPG 180817P00190000 P Aug 17, 2018 190.0 20.60 21.40
SPG 180817P00195000 P Aug 17, 2018 195.0 24.20 26.90
SPG 180817P00200000 P Aug 17, 2018 200.0 29.05 30.95
SPG 180817P00210000 P Aug 17, 2018 210.0 38.75 41.65
SPG 180817P00220000 P Aug 17, 2018 220.0 48.60 52.60
SPG 180817P00230000 P Aug 17, 2018 230.0 58.60 62.10
SPG 181019C00105000 C Oct 19, 2018 105.0 64.30 68.55
SPG 181019C00110000 C Oct 19, 2018 110.0 59.35 63.55
SPG 181019C00115000 C Oct 19, 2018 115.0 54.70 58.55
SPG 181019C00120000 C Oct 19, 2018 120.0 49.75 53.60
SPG 181019C00125000 C Oct 19, 2018 125.0 44.60 48.75
SPG 181019C00130000 C Oct 19, 2018 130.0 39.85 43.80
SPG 181019C00135000 C Oct 19, 2018 135.0 34.90 38.80
SPG 181019C00140000 C Oct 19, 2018 140.0 31.35 32.65
SPG 181019C00145000 C Oct 19, 2018 145.0 26.65 27.80
SPG 181019C00150000 C Oct 19, 2018 150.0 22.35 23.10
SPG 181019C00155000 C Oct 19, 2018 155.0 18.05 19.05
SPG 181019C00160000 C Oct 19, 2018 160.0 13.90 14.85
SPG 181019C00165000 C Oct 19, 2018 165.0 10.50 11.15
SPG 181019C00170000 C Oct 19, 2018 170.0 7.45 8.10
SPG 181019C00175000 C Oct 19, 2018 175.0 5.10 5.65
SPG 181019C00180000 C Oct 19, 2018 180.0 3.25 3.80
SPG 181019C00185000 C Oct 19, 2018 185.0 2.02 2.40
SPG 181019C00190000 C Oct 19, 2018 190.0 1.10 1.47
SPG 181019C00195000 C Oct 19, 2018 195.0 0.62 0.89
SPG 181019C00200000 C Oct 19, 2018 200.0 0.33 0.50
SPG 181019C00210000 C Oct 19, 2018 210.0 0.00 0.21
SPG 181019P00105000 P Oct 19, 2018 105.0 0.14 0.24
SPG 181019P00110000 P Oct 19, 2018 110.0 0.16 0.30
SPG 181019P00115000 P Oct 19, 2018 115.0 0.23 0.34
SPG 181019P00120000 P Oct 19, 2018 120.0 0.32 0.42
SPG 181019P00125000 P Oct 19, 2018 125.0 0.43 0.55
SPG 181019P00130000 P Oct 19, 2018 130.0 0.59 0.70
SPG 181019P00135000 P Oct 19, 2018 135.0 0.72 0.91
SPG 181019P00140000 P Oct 19, 2018 140.0 0.98 1.22
SPG 181019P00145000 P Oct 19, 2018 145.0 1.39 1.64
SPG 181019P00150000 P Oct 19, 2018 150.0 1.90 2.22
SPG 181019P00155000 P Oct 19, 2018 155.0 2.68 3.05
SPG 181019P00160000 P Oct 19, 2018 160.0 3.75 4.20
SPG 181019P00165000 P Oct 19, 2018 165.0 5.25 5.75
SPG 181019P00170000 P Oct 19, 2018 170.0 7.25 7.90
SPG 181019P00175000 P Oct 19, 2018 175.0 9.85 10.50
SPG 181019P00180000 P Oct 19, 2018 180.0 13.05 13.75
SPG 181019P00185000 P Oct 19, 2018 185.0 16.50 17.45
SPG 181019P00190000 P Oct 19, 2018 190.0 20.85 21.80
SPG 181019P00195000 P Oct 19, 2018 195.0 25.20 26.40
SPG 181019P00200000 P Oct 19, 2018 200.0 29.70 31.70
SPG 181019P00210000 P Oct 19, 2018 210.0 38.40 42.50
SPG 190118C00080000 C Jan 18, 2019 80.0 89.65 91.95
SPG 190118C00085000 C Jan 18, 2019 85.0 84.05 88.35
SPG 190118C00090000 C Jan 18, 2019 90.0 78.95 83.30
SPG 190118C00095000 C Jan 18, 2019 95.0 74.15 77.85
SPG 190118C00100000 C Jan 18, 2019 100.0 69.60 72.85
SPG 190118C00105000 C Jan 18, 2019 105.0 64.75 67.40
SPG 190118C00110000 C Jan 18, 2019 110.0 60.00 61.85
SPG 190118C00115000 C Jan 18, 2019 115.0 54.15 58.10
SPG 190118C00120000 C Jan 18, 2019 120.0 50.25 52.05
SPG 190118C00125000 C Jan 18, 2019 125.0 44.80 47.60
SPG 190118C00130000 C Jan 18, 2019 130.0 39.70 43.70
SPG 190118C00135000 C Jan 18, 2019 135.0 36.15 37.65
SPG 190118C00140000 C Jan 18, 2019 140.0 31.70 33.00
SPG 190118C00145000 C Jan 18, 2019 145.0 27.40 28.35
SPG 190118C00150000 C Jan 18, 2019 150.0 23.25 24.05
SPG 190118C00155000 C Jan 18, 2019 155.0 19.20 19.85
SPG 190118C00160000 C Jan 18, 2019 160.0 15.55 16.35
SPG 190118C00165000 C Jan 18, 2019 165.0 12.10 12.95
SPG 190118C00170000 C Jan 18, 2019 170.0 9.25 9.95
SPG 190118C00175000 C Jan 18, 2019 175.0 6.95 7.45
SPG 190118C00180000 C Jan 18, 2019 180.0 4.85 5.45
SPG 190118C00185000 C Jan 18, 2019 185.0 3.40 3.80
SPG 190118C00190000 C Jan 18, 2019 190.0 2.30 2.69
SPG 190118C00195000 C Jan 18, 2019 195.0 1.51 1.87
SPG 190118C00200000 C Jan 18, 2019 200.0 0.93 1.30
SPG 190118C00210000 C Jan 18, 2019 210.0 0.32 0.58
SPG 190118C00220000 C Jan 18, 2019 220.0 0.10 0.25
SPG 190118C00230000 C Jan 18, 2019 230.0 0.00 0.29
SPG 190118C00240000 C Jan 18, 2019 240.0 0.00 0.14
SPG 190118C00250000 C Jan 18, 2019 250.0 0.00 0.12
SPG 190118C00260000 C Jan 18, 2019 260.0 0.00 0.12
SPG 190118C00270000 C Jan 18, 2019 270.0 0.00 0.12
SPG 190118C00280000 C Jan 18, 2019 280.0 0.00 0.10
SPG 190118C00290000 C Jan 18, 2019 290.0 0.00 0.10
SPG 190118C00300000 C Jan 18, 2019 300.0 0.00 0.09
SPG 190118C00310000 C Jan 18, 2019 310.0 0.00 0.09
SPG 190118P00080000 P Jan 18, 2019 80.0 0.05 0.28
SPG 190118P00085000 P Jan 18, 2019 85.0 0.15 0.38
SPG 190118P00090000 P Jan 18, 2019 90.0 0.01 0.42
SPG 190118P00095000 P Jan 18, 2019 95.0 0.07 0.45
SPG 190118P00100000 P Jan 18, 2019 100.0 0.31 0.45
SPG 190118P00105000 P Jan 18, 2019 105.0 0.41 0.57
SPG 190118P00110000 P Jan 18, 2019 110.0 0.52 0.70
SPG 190118P00115000 P Jan 18, 2019 115.0 0.65 0.82
SPG 190118P00120000 P Jan 18, 2019 120.0 0.80 1.01
SPG 190118P00125000 P Jan 18, 2019 125.0 1.02 1.22
SPG 190118P00130000 P Jan 18, 2019 130.0 1.29 1.53
SPG 190118P00135000 P Jan 18, 2019 135.0 1.60 1.91
SPG 190118P00140000 P Jan 18, 2019 140.0 2.02 2.41
SPG 190118P00145000 P Jan 18, 2019 145.0 2.59 3.10
SPG 190118P00150000 P Jan 18, 2019 150.0 3.45 3.95
SPG 190118P00155000 P Jan 18, 2019 155.0 4.45 4.95
SPG 190118P00160000 P Jan 18, 2019 160.0 5.90 6.45
SPG 190118P00165000 P Jan 18, 2019 165.0 7.55 8.30
SPG 190118P00170000 P Jan 18, 2019 170.0 9.75 10.30
SPG 190118P00175000 P Jan 18, 2019 175.0 12.40 12.95
SPG 190118P00180000 P Jan 18, 2019 180.0 15.55 16.20
SPG 190118P00185000 P Jan 18, 2019 185.0 18.95 19.80
SPG 190118P00190000 P Jan 18, 2019 190.0 22.80 23.65
SPG 190118P00195000 P Jan 18, 2019 195.0 27.00 27.65
SPG 190118P00200000 P Jan 18, 2019 200.0 31.20 32.70
SPG 190118P00210000 P Jan 18, 2019 210.0 39.20 42.80
SPG 190118P00220000 P Jan 18, 2019 220.0 48.80 52.50
SPG 190118P00230000 P Jan 18, 2019 230.0 58.65 62.60
SPG 190118P00240000 P Jan 18, 2019 240.0 68.40 72.50
SPG 190118P00250000 P Jan 18, 2019 250.0 78.30 82.30
SPG 190118P00260000 P Jan 18, 2019 260.0 88.15 92.30
SPG 190118P00270000 P Jan 18, 2019 270.0 98.40 101.90
SPG 190118P00280000 P Jan 18, 2019 280.0 107.95 112.05
SPG 190118P00290000 P Jan 18, 2019 290.0 118.40 120.75
SPG 190118P00300000 P Jan 18, 2019 300.0 128.40 130.70
SPG 190118P00310000 P Jan 18, 2019 310.0 138.10 141.85
SPG 200117C00080000 C Jan 17, 2020 80.0 89.05 93.50
SPG 200117C00085000 C Jan 17, 2020 85.0 84.00 88.50
SPG 200117C00090000 C Jan 17, 2020 90.0 79.00 83.50
SPG 200117C00095000 C Jan 17, 2020 95.0 74.00 78.50
SPG 200117C00100000 C Jan 17, 2020 100.0 69.00 73.50
SPG 200117C00105000 C Jan 17, 2020 105.0 64.05 68.70
SPG 200117C00110000 C Jan 17, 2020 110.0 59.20 64.00
SPG 200117C00115000 C Jan 17, 2020 115.0 54.10 58.90
SPG 200117C00120000 C Jan 17, 2020 120.0 49.30 54.00
SPG 200117C00125000 C Jan 17, 2020 125.0 46.15 48.55
SPG 200117C00130000 C Jan 17, 2020 130.0 41.25 43.55
SPG 200117C00135000 C Jan 17, 2020 135.0 37.70 39.20
SPG 200117C00140000 C Jan 17, 2020 140.0 33.70 35.10
SPG 200117C00145000 C Jan 17, 2020 145.0 29.65 30.85
SPG 200117C00150000 C Jan 17, 2020 150.0 26.20 27.45
SPG 200117C00155000 C Jan 17, 2020 155.0 22.70 23.95
SPG 200117C00160000 C Jan 17, 2020 160.0 19.80 21.00
SPG 200117C00165000 C Jan 17, 2020 165.0 16.90 18.00
SPG 200117C00170000 C Jan 17, 2020 170.0 14.30 15.40
SPG 200117C00175000 C Jan 17, 2020 175.0 11.90 13.00
SPG 200117C00180000 C Jan 17, 2020 180.0 9.85 10.90
SPG 200117C00185000 C Jan 17, 2020 185.0 7.65 9.15
SPG 200117C00190000 C Jan 17, 2020 190.0 6.45 7.40
SPG 200117C00195000 C Jan 17, 2020 195.0 5.20 6.25
SPG 200117C00200000 C Jan 17, 2020 200.0 4.20 5.20
SPG 200117C00210000 C Jan 17, 2020 210.0 2.41 3.30
SPG 200117C00220000 C Jan 17, 2020 220.0 1.39 2.15
SPG 200117C00230000 C Jan 17, 2020 230.0 0.92 1.59
SPG 200117C00240000 C Jan 17, 2020 240.0 0.53 1.15
SPG 200117P00080000 P Jan 17, 2020 80.0 0.86 1.80
SPG 200117P00085000 P Jan 17, 2020 85.0 0.93 1.84
SPG 200117P00090000 P Jan 17, 2020 90.0 1.16 1.92
SPG 200117P00095000 P Jan 17, 2020 95.0 1.48 2.08
SPG 200117P00100000 P Jan 17, 2020 100.0 1.45 2.71
SPG 200117P00105000 P Jan 17, 2020 105.0 2.04 2.83
SPG 200117P00110000 P Jan 17, 2020 110.0 2.37 2.96
SPG 200117P00115000 P Jan 17, 2020 115.0 2.65 3.45
SPG 200117P00120000 P Jan 17, 2020 120.0 3.25 4.00
SPG 200117P00125000 P Jan 17, 2020 125.0 3.65 4.75
SPG 200117P00130000 P Jan 17, 2020 130.0 4.75 5.45
SPG 200117P00135000 P Jan 17, 2020 135.0 5.05 6.40
SPG 200117P00140000 P Jan 17, 2020 140.0 6.10 7.50
SPG 200117P00145000 P Jan 17, 2020 145.0 7.35 8.80
SPG 200117P00150000 P Jan 17, 2020 150.0 9.35 10.20
SPG 200117P00155000 P Jan 17, 2020 155.0 10.30 11.85
SPG 200117P00160000 P Jan 17, 2020 160.0 12.75 13.85
SPG 200117P00165000 P Jan 17, 2020 165.0 15.00 15.90
SPG 200117P00170000 P Jan 17, 2020 170.0 16.65 18.20
SPG 200117P00175000 P Jan 17, 2020 175.0 19.75 20.85
SPG 200117P00180000 P Jan 17, 2020 180.0 22.75 23.80
SPG 200117P00185000 P Jan 17, 2020 185.0 25.55 26.95
SPG 200117P00190000 P Jan 17, 2020 190.0 28.95 30.10
SPG 200117P00195000 P Jan 17, 2020 195.0 32.45 33.65
SPG 200117P00200000 P Jan 17, 2020 200.0 36.30 37.55
SPG 200117P00210000 P Jan 17, 2020 210.0 44.30 45.50
SPG 200117P00220000 P Jan 17, 2020 220.0 52.75 54.25
SPG 200117P00230000 P Jan 17, 2020 230.0 60.30 64.00
SPG 200117P00240000 P Jan 17, 2020 240.0 69.65 73.75
OPRA data is delayed 15 minutes.