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 Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 141122C00115000 C 11/22/14 115.0 54.85 58.40
SPG 141122C00120000 C 11/22/14 120.0 49.90 53.45
SPG 141122C00125000 C 11/22/14 125.0 45.10 47.30
SPG 141122C00130000 C 11/22/14 130.0 39.70 42.30
SPG 141122C00135000 C 11/22/14 135.0 35.20 37.30
SPG 141122C00140000 C 11/22/14 140.0 29.70 32.35
SPG 141122C00145000 C 11/22/14 145.0 24.90 27.35
SPG 141122C00150000 C 11/22/14 150.0 19.95 22.40
SPG 141122C00155000 C 11/22/14 155.0 14.80 17.45
SPG 141122C00160000 C 11/22/14 160.0 10.45 12.65
SPG 141122C00165000 C 11/22/14 165.0 7.10 8.00
SPG 141122C00170000 C 11/22/14 170.0 3.80 4.15
SPG 141122C00175000 C 11/22/14 175.0 1.33 1.58
SPG 141122C00180000 C 11/22/14 180.0 0.31 0.44
SPG 141122C00185000 C 11/22/14 185.0 0.01 0.26
SPG 141122C00190000 C 11/22/14 190.0 0.00 0.23
SPG 141122C00195000 C 11/22/14 195.0 0.00 0.21
SPG 141122C00200000 C 11/22/14 200.0 0.00 0.16
SPG 141122C00210000 C 11/22/14 210.0 0.00 0.07
SPG 141122C00220000 C 11/22/14 220.0 0.00 0.06
SPG 141122C00230000 C 11/22/14 230.0 0.00 0.06
SPG 141122P00115000 P 11/22/14 115.0 0.00 0.03
SPG 141122P00120000 P 11/22/14 120.0 0.01 0.14
SPG 141122P00125000 P 11/22/14 125.0 0.02 0.15
SPG 141122P00130000 P 11/22/14 130.0 0.05 0.27
SPG 141122P00135000 P 11/22/14 135.0 0.07 0.36
SPG 141122P00140000 P 11/22/14 140.0 0.11 0.40
SPG 141122P00145000 P 11/22/14 145.0 0.20 0.45
SPG 141122P00150000 P 11/22/14 150.0 0.29 0.45
SPG 141122P00155000 P 11/22/14 155.0 0.37 0.53
SPG 141122P00160000 P 11/22/14 160.0 0.74 0.82
SPG 141122P00165000 P 11/22/14 165.0 1.40 1.75
SPG 141122P00170000 P 11/22/14 170.0 2.80 3.15
SPG 141122P00175000 P 11/22/14 175.0 5.50 6.05
SPG 141122P00180000 P 11/22/14 180.0 9.40 10.95
SPG 141122P00185000 P 11/22/14 185.0 14.10 16.80
SPG 141122P00190000 P 11/22/14 190.0 19.05 21.70
SPG 141122P00195000 P 11/22/14 195.0 22.90 26.30
SPG 141122P00200000 P 11/22/14 200.0 27.85 31.35
SPG 141122P00210000 P 11/22/14 210.0 38.50 41.70
SPG 141122P00220000 P 11/22/14 220.0 48.50 51.80
SPG 141122P00230000 P 11/22/14 230.0 57.95 61.80
SPG 141220C00115000 C 12/20/14 115.0 55.05 57.70
SPG 141220C00120000 C 12/20/14 120.0 50.25 52.95
SPG 141220C00125000 C 12/20/14 125.0 45.25 47.30
SPG 141220C00130000 C 12/20/14 130.0 39.65 43.35
SPG 141220C00135000 C 12/20/14 135.0 34.80 38.00
SPG 141220C00140000 C 12/20/14 140.0 29.90 33.05
SPG 141220C00145000 C 12/20/14 145.0 24.80 27.45
SPG 141220C00150000 C 12/20/14 150.0 20.05 22.90
SPG 141220C00155000 C 12/20/14 155.0 15.40 17.70
SPG 141220C00160000 C 12/20/14 160.0 10.95 13.05
SPG 141220C00165000 C 12/20/14 165.0 8.10 8.75
SPG 141220C00170000 C 12/20/14 170.0 4.50 5.10
SPG 141220C00175000 C 12/20/14 175.0 2.09 2.49
SPG 141220C00180000 C 12/20/14 180.0 0.81 1.12
SPG 141220C00185000 C 12/20/14 185.0 0.20 0.48
SPG 141220C00190000 C 12/20/14 190.0 0.02 0.25
SPG 141220C00195000 C 12/20/14 195.0 0.01 0.25
SPG 141220C00200000 C 12/20/14 200.0 0.00 0.24
SPG 141220C00210000 C 12/20/14 210.0 0.00 0.14
SPG 141220C00220000 C 12/20/14 220.0 0.00 0.09
SPG 141220C00230000 C 12/20/14 230.0 0.00 0.13
SPG 141220P00115000 P 12/20/14 115.0 0.03 0.20
SPG 141220P00120000 P 12/20/14 120.0 0.07 0.30
SPG 141220P00125000 P 12/20/14 125.0 0.11 0.37
SPG 141220P00130000 P 12/20/14 130.0 0.17 0.40
SPG 141220P00135000 P 12/20/14 135.0 0.21 0.47
SPG 141220P00140000 P 12/20/14 140.0 0.33 0.66
SPG 141220P00145000 P 12/20/14 145.0 0.41 0.81
SPG 141220P00150000 P 12/20/14 150.0 0.62 1.01
SPG 141220P00155000 P 12/20/14 155.0 0.86 1.16
SPG 141220P00160000 P 12/20/14 160.0 1.37 1.87
SPG 141220P00165000 P 12/20/14 165.0 2.29 2.79
SPG 141220P00170000 P 12/20/14 170.0 3.95 4.70
SPG 141220P00175000 P 12/20/14 175.0 6.40 8.30
SPG 141220P00180000 P 12/20/14 180.0 10.00 12.60
SPG 141220P00185000 P 12/20/14 185.0 14.35 17.10
SPG 141220P00190000 P 12/20/14 190.0 19.15 21.85
SPG 141220P00195000 P 12/20/14 195.0 24.05 26.75
SPG 141220P00200000 P 12/20/14 200.0 27.75 31.70
SPG 141220P00210000 P 12/20/14 210.0 37.90 41.80
SPG 141220P00220000 P 12/20/14 220.0 47.90 51.80
SPG 141220P00230000 P 12/20/14 230.0 57.90 61.65
SPG 150117C00120000 C 01/17/15 120.0 49.65 53.45
SPG 150117C00125000 C 01/17/15 125.0 45.25 48.55
SPG 150117C00130000 C 01/17/15 130.0 40.30 43.65
SPG 150117C00135000 C 01/17/15 135.0 35.30 37.50
SPG 150117C00140000 C 01/17/15 140.0 29.95 32.50
SPG 150117C00145000 C 01/17/15 145.0 25.45 28.55
SPG 150117C00150000 C 01/17/15 150.0 19.95 22.65
SPG 150117C00155000 C 01/17/15 155.0 15.70 17.80
SPG 150117C00160000 C 01/17/15 160.0 11.65 13.50
SPG 150117C00165000 C 01/17/15 165.0 8.75 9.10
SPG 150117C00170000 C 01/17/15 170.0 5.30 5.70
SPG 150117C00175000 C 01/17/15 175.0 2.98 3.20
SPG 150117C00180000 C 01/17/15 180.0 1.42 1.58
SPG 150117C00185000 C 01/17/15 185.0 0.47 0.90
SPG 150117C00190000 C 01/17/15 190.0 0.16 0.43
SPG 150117C00195000 C 01/17/15 195.0 0.08 0.33
SPG 150117C00200000 C 01/17/15 200.0 0.02 0.27
SPG 150117P00120000 P 01/17/15 120.0 0.17 0.41
SPG 150117P00125000 P 01/17/15 125.0 0.05 0.45
SPG 150117P00130000 P 01/17/15 130.0 0.15 0.63
SPG 150117P00135000 P 01/17/15 135.0 0.36 0.68
SPG 150117P00140000 P 01/17/15 140.0 0.49 0.90
SPG 150117P00145000 P 01/17/15 145.0 0.60 1.09
SPG 150117P00150000 P 01/17/15 150.0 0.91 1.21
SPG 150117P00155000 P 01/17/15 155.0 1.24 1.49
SPG 150117P00160000 P 01/17/15 160.0 1.98 2.15
SPG 150117P00165000 P 01/17/15 165.0 3.10 3.30
SPG 150117P00170000 P 01/17/15 170.0 4.80 5.10
SPG 150117P00175000 P 01/17/15 175.0 7.35 7.75
SPG 150117P00180000 P 01/17/15 180.0 10.70 12.95
SPG 150117P00185000 P 01/17/15 185.0 14.70 17.35
SPG 150117P00190000 P 01/17/15 190.0 19.20 22.05
SPG 150117P00195000 P 01/17/15 195.0 24.15 26.85
SPG 150117P00200000 P 01/17/15 200.0 27.95 31.45
SPG 150417C00120000 C 04/17/15 120.0 49.65 53.45
SPG 150417C00125000 C 04/17/15 125.0 44.60 48.30
SPG 150417C00130000 C 04/17/15 130.0 39.70 42.45
SPG 150417C00135000 C 04/17/15 135.0 34.75 38.55
SPG 150417C00140000 C 04/17/15 140.0 30.25 33.85
SPG 150417C00145000 C 04/17/15 145.0 25.05 27.75
SPG 150417C00150000 C 04/17/15 150.0 20.95 23.60
SPG 150417C00155000 C 04/17/15 155.0 16.70 19.35
SPG 150417C00160000 C 04/17/15 160.0 13.55 15.10
SPG 150417C00165000 C 04/17/15 165.0 9.55 11.50
SPG 150417C00170000 C 04/17/15 170.0 7.60 8.25
SPG 150417C00175000 C 04/17/15 175.0 5.15 5.75
SPG 150417C00180000 C 04/17/15 180.0 2.97 4.00
SPG 150417C00185000 C 04/17/15 185.0 1.81 2.55
SPG 150417C00190000 C 04/17/15 190.0 1.06 1.59
SPG 150417C00195000 C 04/17/15 195.0 0.60 0.94
SPG 150417C00200000 C 04/17/15 200.0 0.31 0.66
SPG 150417C00210000 C 04/17/15 210.0 0.10 0.37
SPG 150417C00220000 C 04/17/15 220.0 0.03 0.25
SPG 150417C00230000 C 04/17/15 230.0 0.00 0.24
SPG 150417C00240000 C 04/17/15 240.0 0.00 0.19
SPG 150417P00120000 P 04/17/15 120.0 0.49 0.96
SPG 150417P00125000 P 04/17/15 125.0 0.49 1.03
SPG 150417P00130000 P 04/17/15 130.0 0.84 1.35
SPG 150417P00135000 P 04/17/15 135.0 1.05 1.61
SPG 150417P00140000 P 04/17/15 140.0 1.46 2.03
SPG 150417P00145000 P 04/17/15 145.0 1.92 2.55
SPG 150417P00150000 P 04/17/15 150.0 2.53 3.40
SPG 150417P00155000 P 04/17/15 155.0 3.40 4.20
SPG 150417P00160000 P 04/17/15 160.0 4.55 5.00
SPG 150417P00165000 P 04/17/15 165.0 6.10 7.25
SPG 150417P00170000 P 04/17/15 170.0 8.05 9.40
SPG 150417P00175000 P 04/17/15 175.0 10.60 11.70
SPG 150417P00180000 P 04/17/15 180.0 13.60 16.20
SPG 150417P00185000 P 04/17/15 185.0 17.50 20.00
SPG 150417P00190000 P 04/17/15 190.0 21.50 24.30
SPG 150417P00195000 P 04/17/15 195.0 26.10 28.60
SPG 150417P00200000 P 04/17/15 200.0 30.65 33.30
SPG 150417P00210000 P 04/17/15 210.0 39.20 42.75
SPG 150417P00220000 P 04/17/15 220.0 49.05 52.95
SPG 150417P00230000 P 04/17/15 230.0 59.00 62.65
SPG 150417P00240000 P 04/17/15 240.0 69.00 72.90
SPG 160115C00085000 C 01/15/16 85.0 84.05 88.30
SPG 160115C00090000 C 01/15/16 90.0 79.05 83.30
SPG 160115C00095000 C 01/15/16 95.0 74.30 78.85
SPG 160115C00100000 C 01/15/16 100.0 69.90 73.25
SPG 160115C00105000 C 01/15/16 105.0 64.35 68.30
SPG 160115C00110000 C 01/15/16 110.0 59.30 63.65
SPG 160115C00115000 C 01/15/16 115.0 54.80 58.05
SPG 160115C00120000 C 01/15/16 120.0 49.65 53.60
SPG 160115C00125000 C 01/15/16 125.0 44.60 49.00
SPG 160115C00130000 C 01/15/16 130.0 39.70 43.60
SPG 160115C00135000 C 01/15/16 135.0 35.00 38.30
SPG 160115C00140000 C 01/15/16 140.0 29.90 33.80
SPG 160115C00145000 C 01/15/16 145.0 25.65 29.50
SPG 160115C00150000 C 01/15/16 150.0 21.70 25.55
SPG 160115C00155000 C 01/15/16 155.0 18.70 22.50
SPG 160115C00160000 C 01/15/16 160.0 15.60 18.80
SPG 160115C00165000 C 01/15/16 165.0 12.85 15.25
SPG 160115C00170000 C 01/15/16 170.0 10.15 12.90
SPG 160115C00175000 C 01/15/16 175.0 8.35 11.55
SPG 160115C00180000 C 01/15/16 180.0 6.50 9.75
SPG 160115C00185000 C 01/15/16 185.0 5.70 8.05
SPG 160115C00190000 C 01/15/16 190.0 3.75 6.75
SPG 160115C00195000 C 01/15/16 195.0 2.69 5.65
SPG 160115C00200000 C 01/15/16 200.0 2.05 5.00
SPG 160115C00210000 C 01/15/16 210.0 1.02 3.05
SPG 160115C00220000 C 01/15/16 220.0 0.37 1.75
SPG 160115P00085000 P 01/15/16 85.0 0.54 1.32
SPG 160115P00090000 P 01/15/16 90.0 0.58 1.49
SPG 160115P00095000 P 01/15/16 95.0 0.70 1.73
SPG 160115P00100000 P 01/15/16 100.0 0.93 1.93
SPG 160115P00105000 P 01/15/16 105.0 1.20 2.20
SPG 160115P00110000 P 01/15/16 110.0 0.76 2.52
SPG 160115P00115000 P 01/15/16 115.0 0.25 2.91
SPG 160115P00120000 P 01/15/16 120.0 2.37 3.55
SPG 160115P00125000 P 01/15/16 125.0 2.92 4.20
SPG 160115P00130000 P 01/15/16 130.0 3.60 4.65
SPG 160115P00135000 P 01/15/16 135.0 4.25 5.75
SPG 160115P00140000 P 01/15/16 140.0 5.20 6.50
SPG 160115P00145000 P 01/15/16 145.0 6.40 7.50
SPG 160115P00150000 P 01/15/16 150.0 7.65 8.50
SPG 160115P00155000 P 01/15/16 155.0 9.15 10.65
SPG 160115P00160000 P 01/15/16 160.0 9.70 13.75
SPG 160115P00165000 P 01/15/16 165.0 12.00 16.10
SPG 160115P00170000 P 01/15/16 170.0 14.50 18.60
SPG 160115P00175000 P 01/15/16 175.0 17.35 21.60
SPG 160115P00180000 P 01/15/16 180.0 20.65 24.70
SPG 160115P00185000 P 01/15/16 185.0 24.15 28.10
SPG 160115P00190000 P 01/15/16 190.0 28.10 31.85
SPG 160115P00195000 P 01/15/16 195.0 32.05 35.75
SPG 160115P00200000 P 01/15/16 200.0 36.25 39.85
SPG 160115P00210000 P 01/15/16 210.0 45.05 47.95
SPG 160115P00220000 P 01/15/16 220.0 53.50 57.20

OPRA data is delayed 15 minutes.