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 (2016-04-08)Premium Content

Simon Property Group Inc (SPG)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 160715C00100000 C 07/15/16 100.0 105.15 108.90
SPG 160715C00105000 C 07/15/16 105.0 100.25 103.90
SPG 160715C00110000 C 07/15/16 110.0 94.95 98.90
SPG 160715C00115000 C 07/15/16 115.0 90.35 93.90
SPG 160715C00120000 C 07/15/16 120.0 85.40 88.90
SPG 160715C00125000 C 07/15/16 125.0 80.50 83.65
SPG 160715C00130000 C 07/15/16 130.0 75.45 78.65
SPG 160715C00135000 C 07/15/16 135.0 70.35 73.95
SPG 160715C00140000 C 07/15/16 140.0 65.50 68.70
SPG 160715C00145000 C 07/15/16 145.0 60.45 63.75
SPG 160715C00150000 C 07/15/16 150.0 55.45 58.75
SPG 160715C00155000 C 07/15/16 155.0 50.55 53.75
SPG 160715C00160000 C 07/15/16 160.0 45.50 48.80
SPG 160715C00165000 C 07/15/16 165.0 40.70 43.65
SPG 160715C00170000 C 07/15/16 170.0 35.75 39.05
SPG 160715C00175000 C 07/15/16 175.0 30.70 34.05
SPG 160715C00180000 C 07/15/16 180.0 26.00 28.95
SPG 160715C00185000 C 07/15/16 185.0 21.35 24.00
SPG 160715C00190000 C 07/15/16 190.0 16.80 19.00
SPG 160715C00195000 C 07/15/16 195.0 12.55 14.35
SPG 160715C00200000 C 07/15/16 200.0 8.50 9.55
SPG 160715C00210000 C 07/15/16 210.0 2.33 2.99
SPG 160715C00220000 C 07/15/16 220.0 0.24 0.35
SPG 160715C00230000 C 07/15/16 230.0 0.00 0.13
SPG 160715C00240000 C 07/15/16 240.0 0.00 0.14
SPG 160715C00250000 C 07/15/16 250.0 0.00 0.09
SPG 160715C00260000 C 07/15/16 260.0 0.00 0.08
SPG 160715C00270000 C 07/15/16 270.0 0.00 0.08
SPG 160715C00280000 C 07/15/16 280.0 0.00 0.08
SPG 160715P00100000 P 07/15/16 100.0 0.00 0.08
SPG 160715P00105000 P 07/15/16 105.0 0.00 0.08
SPG 160715P00110000 P 07/15/16 110.0 0.00 0.08
SPG 160715P00115000 P 07/15/16 115.0 0.00 0.09
SPG 160715P00120000 P 07/15/16 120.0 0.00 0.09
SPG 160715P00125000 P 07/15/16 125.0 0.00 0.09
SPG 160715P00130000 P 07/15/16 130.0 0.00 0.09
SPG 160715P00135000 P 07/15/16 135.0 0.00 0.19
SPG 160715P00140000 P 07/15/16 140.0 0.00 0.29
SPG 160715P00145000 P 07/15/16 145.0 0.01 0.38
SPG 160715P00150000 P 07/15/16 150.0 0.02 0.20
SPG 160715P00155000 P 07/15/16 155.0 0.08 0.29
SPG 160715P00160000 P 07/15/16 160.0 0.04 0.39
SPG 160715P00165000 P 07/15/16 165.0 0.06 0.28
SPG 160715P00170000 P 07/15/16 170.0 0.06 0.56
SPG 160715P00175000 P 07/15/16 175.0 0.27 0.53
SPG 160715P00180000 P 07/15/16 180.0 0.38 0.71
SPG 160715P00185000 P 07/15/16 185.0 0.50 0.84
SPG 160715P00190000 P 07/15/16 190.0 0.69 1.00
SPG 160715P00195000 P 07/15/16 195.0 1.14 1.53
SPG 160715P00200000 P 07/15/16 200.0 2.21 2.40
SPG 160715P00210000 P 07/15/16 210.0 5.10 6.20
SPG 160715P00220000 P 07/15/16 220.0 11.90 15.60
SPG 160715P00230000 P 07/15/16 230.0 21.60 24.80
SPG 160715P00240000 P 07/15/16 240.0 31.15 35.40
SPG 160715P00250000 P 07/15/16 250.0 41.15 45.60
SPG 160715P00260000 P 07/15/16 260.0 51.15 55.60
SPG 160715P00270000 P 07/15/16 270.0 61.15 65.60
SPG 160715P00280000 P 07/15/16 280.0 71.60 75.60
SPG 160819C00105000 C 08/19/16 105.0 100.30 103.60
SPG 160819C00110000 C 08/19/16 110.0 95.95 98.50
SPG 160819C00115000 C 08/19/16 115.0 90.95 93.70
SPG 160819C00120000 C 08/19/16 120.0 85.95 89.05
SPG 160819C00125000 C 08/19/16 125.0 80.85 84.10
SPG 160819C00130000 C 08/19/16 130.0 75.95 79.15
SPG 160819C00135000 C 08/19/16 135.0 70.95 73.70
SPG 160819C00140000 C 08/19/16 140.0 65.90 69.25
SPG 160819C00145000 C 08/19/16 145.0 61.10 64.20
SPG 160819C00150000 C 08/19/16 150.0 55.95 59.35
SPG 160819C00155000 C 08/19/16 155.0 51.30 54.40
SPG 160819C00160000 C 08/19/16 160.0 46.25 49.60
SPG 160819C00165000 C 08/19/16 165.0 41.30 44.35
SPG 160819C00170000 C 08/19/16 170.0 36.65 39.40
SPG 160819C00175000 C 08/19/16 175.0 31.85 34.60
SPG 160819C00180000 C 08/19/16 180.0 27.50 29.70
SPG 160819C00185000 C 08/19/16 185.0 22.85 25.15
SPG 160819C00190000 C 08/19/16 190.0 18.55 20.95
SPG 160819C00195000 C 08/19/16 195.0 14.35 15.95
SPG 160819C00200000 C 08/19/16 200.0 10.75 11.70
SPG 160819C00210000 C 08/19/16 210.0 4.75 5.20
SPG 160819C00220000 C 08/19/16 220.0 1.44 1.67
SPG 160819C00230000 C 08/19/16 230.0 0.19 0.56
SPG 160819C00240000 C 08/19/16 240.0 0.01 0.36
SPG 160819C00250000 C 08/19/16 250.0 0.00 0.17
SPG 160819C00260000 C 08/19/16 260.0 0.00 0.12
SPG 160819C00270000 C 08/19/16 270.0 0.00 0.13
SPG 160819C00280000 C 08/19/16 280.0 0.00 0.13
SPG 160819C00290000 C 08/19/16 290.0 0.00 0.10
SPG 160819C00300000 C 08/19/16 300.0 0.00 0.09
SPG 160819P00105000 P 08/19/16 105.0 0.03 0.16
SPG 160819P00110000 P 08/19/16 110.0 0.08 0.25
SPG 160819P00115000 P 08/19/16 115.0 0.03 0.20
SPG 160819P00120000 P 08/19/16 120.0 0.14 0.24
SPG 160819P00125000 P 08/19/16 125.0 0.11 0.28
SPG 160819P00130000 P 08/19/16 130.0 0.16 0.34
SPG 160819P00135000 P 08/19/16 135.0 0.04 0.55
SPG 160819P00140000 P 08/19/16 140.0 0.08 0.63
SPG 160819P00145000 P 08/19/16 145.0 0.15 0.72
SPG 160819P00150000 P 08/19/16 150.0 0.15 0.82
SPG 160819P00155000 P 08/19/16 155.0 0.26 0.95
SPG 160819P00160000 P 08/19/16 160.0 0.38 1.42
SPG 160819P00165000 P 08/19/16 165.0 0.84 1.02
SPG 160819P00170000 P 08/19/16 170.0 1.00 1.25
SPG 160819P00175000 P 08/19/16 175.0 1.18 1.59
SPG 160819P00180000 P 08/19/16 180.0 1.68 1.90
SPG 160819P00185000 P 08/19/16 185.0 2.11 2.46
SPG 160819P00190000 P 08/19/16 190.0 2.75 3.05
SPG 160819P00195000 P 08/19/16 195.0 3.65 4.00
SPG 160819P00200000 P 08/19/16 200.0 5.00 5.35
SPG 160819P00210000 P 08/19/16 210.0 8.50 9.70
SPG 160819P00220000 P 08/19/16 220.0 14.75 16.95
SPG 160819P00230000 P 08/19/16 230.0 23.20 26.35
SPG 160819P00240000 P 08/19/16 240.0 32.75 36.10
SPG 160819P00250000 P 08/19/16 250.0 42.70 45.90
SPG 160819P00260000 P 08/19/16 260.0 52.70 56.60
SPG 160819P00270000 P 08/19/16 270.0 63.05 65.90
SPG 160819P00280000 P 08/19/16 280.0 72.65 75.90
SPG 160819P00290000 P 08/19/16 290.0 82.65 85.85
SPG 160819P00300000 P 08/19/16 300.0 92.65 96.00
SPG 161021C00095000 C 10/21/16 95.0 110.20 113.65
SPG 161021C00100000 C 10/21/16 100.0 105.10 108.70
SPG 161021C00105000 C 10/21/16 105.0 100.10 103.55
SPG 161021C00110000 C 10/21/16 110.0 95.10 98.70
SPG 161021C00115000 C 10/21/16 115.0 90.35 93.75
SPG 161021C00120000 C 10/21/16 120.0 85.30 88.80
SPG 161021C00125000 C 10/21/16 125.0 80.25 84.15
SPG 161021C00130000 C 10/21/16 130.0 75.25 79.15
SPG 161021C00135000 C 10/21/16 135.0 70.45 74.30
SPG 161021C00140000 C 10/21/16 140.0 65.50 69.40
SPG 161021C00145000 C 10/21/16 145.0 60.60 64.55
SPG 161021C00150000 C 10/21/16 150.0 55.75 59.45
SPG 161021C00155000 C 10/21/16 155.0 51.55 54.85
SPG 161021C00160000 C 10/21/16 160.0 46.75 49.70
SPG 161021C00165000 C 10/21/16 165.0 42.00 45.00
SPG 161021C00170000 C 10/21/16 170.0 37.55 40.20
SPG 161021C00175000 C 10/21/16 175.0 33.05 35.60
SPG 161021C00180000 C 10/21/16 180.0 28.30 31.05
SPG 161021C00185000 C 10/21/16 185.0 24.25 26.35
SPG 161021C00190000 C 10/21/16 190.0 20.20 22.30
SPG 161021C00195000 C 10/21/16 195.0 16.70 18.20
SPG 161021C00200000 C 10/21/16 200.0 13.15 14.35
SPG 161021C00210000 C 10/21/16 210.0 7.45 8.00
SPG 161021C00220000 C 10/21/16 220.0 3.50 4.15
SPG 161021C00230000 C 10/21/16 230.0 1.09 1.74
SPG 161021C00240000 C 10/21/16 240.0 0.36 0.68
SPG 161021C00250000 C 10/21/16 250.0 0.01 0.50
SPG 161021C00260000 C 10/21/16 260.0 0.00 0.34
SPG 161021C00270000 C 10/21/16 270.0 0.00 0.21
SPG 161021C00280000 C 10/21/16 280.0 0.00 0.16
SPG 161021P00095000 P 10/21/16 95.0 0.06 0.40
SPG 161021P00100000 P 10/21/16 100.0 0.06 0.39
SPG 161021P00105000 P 10/21/16 105.0 0.03 0.68
SPG 161021P00110000 P 10/21/16 110.0 0.09 0.76
SPG 161021P00115000 P 10/21/16 115.0 0.16 0.96
SPG 161021P00120000 P 10/21/16 120.0 0.24 0.98
SPG 161021P00125000 P 10/21/16 125.0 0.30 1.25
SPG 161021P00130000 P 10/21/16 130.0 0.38 1.19
SPG 161021P00135000 P 10/21/16 135.0 0.51 1.56
SPG 161021P00140000 P 10/21/16 140.0 0.67 1.78
SPG 161021P00145000 P 10/21/16 145.0 0.79 1.93
SPG 161021P00150000 P 10/21/16 150.0 0.95 2.10
SPG 161021P00155000 P 10/21/16 155.0 1.36 1.87
SPG 161021P00160000 P 10/21/16 160.0 1.57 2.56
SPG 161021P00165000 P 10/21/16 165.0 1.82 2.81
SPG 161021P00170000 P 10/21/16 170.0 2.14 3.50
SPG 161021P00175000 P 10/21/16 175.0 2.53 3.15
SPG 161021P00180000 P 10/21/16 180.0 3.25 3.85
SPG 161021P00185000 P 10/21/16 185.0 3.95 4.45
SPG 161021P00190000 P 10/21/16 190.0 4.90 5.60
SPG 161021P00195000 P 10/21/16 195.0 6.00 6.90
SPG 161021P00200000 P 10/21/16 200.0 7.50 8.50
SPG 161021P00210000 P 10/21/16 210.0 11.50 12.85
SPG 161021P00220000 P 10/21/16 220.0 16.75 19.35
SPG 161021P00230000 P 10/21/16 230.0 24.60 26.75
SPG 161021P00240000 P 10/21/16 240.0 33.35 36.95
SPG 161021P00250000 P 10/21/16 250.0 43.10 47.20
SPG 161021P00260000 P 10/21/16 260.0 52.90 56.50
SPG 161021P00270000 P 10/21/16 270.0 62.75 66.50
SPG 161021P00280000 P 10/21/16 280.0 72.60 76.80
SPG 170120C00090000 C 01/20/17 90.0 114.80 119.00
SPG 170120C00095000 C 01/20/17 95.0 109.85 114.00
SPG 170120C00100000 C 01/20/17 100.0 105.20 109.10
SPG 170120C00105000 C 01/20/17 105.0 100.05 104.10
SPG 170120C00110000 C 01/20/17 110.0 95.25 99.20
SPG 170120C00115000 C 01/20/17 115.0 90.40 94.25
SPG 170120C00120000 C 01/20/17 120.0 85.00 89.35
SPG 170120C00125000 C 01/20/17 125.0 80.40 84.45
SPG 170120C00130000 C 01/20/17 130.0 75.80 79.55
SPG 170120C00135000 C 01/20/17 135.0 70.60 74.75
SPG 170120C00140000 C 01/20/17 140.0 66.60 69.85
SPG 170120C00145000 C 01/20/17 145.0 61.85 65.05
SPG 170120C00150000 C 01/20/17 150.0 57.05 60.10
SPG 170120C00155000 C 01/20/17 155.0 52.30 55.65
SPG 170120C00160000 C 01/20/17 160.0 47.90 50.65
SPG 170120C00165000 C 01/20/17 165.0 43.30 46.05
SPG 170120C00170000 C 01/20/17 170.0 38.50 41.35
SPG 170120C00175000 C 01/20/17 175.0 34.60 37.10
SPG 170120C00180000 C 01/20/17 180.0 30.35 32.40
SPG 170120C00185000 C 01/20/17 185.0 25.70 28.95
SPG 170120C00190000 C 01/20/17 190.0 22.80 25.30
SPG 170120C00195000 C 01/20/17 195.0 19.00 20.90
SPG 170120C00200000 C 01/20/17 200.0 16.15 17.35
SPG 170120C00210000 C 01/20/17 210.0 10.25 11.35
SPG 170120C00220000 C 01/20/17 220.0 6.05 6.95
SPG 170120C00230000 C 01/20/17 230.0 2.71 3.95
SPG 170120C00240000 C 01/20/17 240.0 1.25 1.95
SPG 170120C00250000 C 01/20/17 250.0 0.48 1.05
SPG 170120C00260000 C 01/20/17 260.0 0.15 0.75
SPG 170120C00270000 C 01/20/17 270.0 0.01 0.68
SPG 170120C00280000 C 01/20/17 280.0 0.00 0.49
SPG 170120C00290000 C 01/20/17 290.0 0.00 0.34
SPG 170120P00090000 P 01/20/17 90.0 0.33 1.55
SPG 170120P00095000 P 01/20/17 95.0 0.43 1.53
SPG 170120P00100000 P 01/20/17 100.0 0.62 1.54
SPG 170120P00105000 P 01/20/17 105.0 0.48 1.70
SPG 170120P00110000 P 01/20/17 110.0 1.00 1.86
SPG 170120P00115000 P 01/20/17 115.0 0.90 2.02
SPG 170120P00120000 P 01/20/17 120.0 0.94 2.63
SPG 170120P00125000 P 01/20/17 125.0 0.91 2.93
SPG 170120P00130000 P 01/20/17 130.0 1.40 3.20
SPG 170120P00135000 P 01/20/17 135.0 1.59 3.55
SPG 170120P00140000 P 01/20/17 140.0 1.78 3.30
SPG 170120P00145000 P 01/20/17 145.0 2.06 3.50
SPG 170120P00150000 P 01/20/17 150.0 2.71 3.60
SPG 170120P00155000 P 01/20/17 155.0 2.90 4.15
SPG 170120P00160000 P 01/20/17 160.0 3.30 4.65
SPG 170120P00165000 P 01/20/17 165.0 4.00 4.55
SPG 170120P00170000 P 01/20/17 170.0 4.50 4.90
SPG 170120P00175000 P 01/20/17 175.0 5.60 5.95
SPG 170120P00180000 P 01/20/17 180.0 6.40 7.40
SPG 170120P00185000 P 01/20/17 185.0 7.35 8.15
SPG 170120P00190000 P 01/20/17 190.0 8.55 9.90
SPG 170120P00195000 P 01/20/17 195.0 10.05 10.75
SPG 170120P00200000 P 01/20/17 200.0 11.75 12.50
SPG 170120P00210000 P 01/20/17 210.0 15.05 16.95
SPG 170120P00220000 P 01/20/17 220.0 20.55 22.90
SPG 170120P00230000 P 01/20/17 230.0 27.50 29.90
SPG 170120P00240000 P 01/20/17 240.0 35.80 38.65
SPG 170120P00250000 P 01/20/17 250.0 45.00 49.00
SPG 170120P00260000 P 01/20/17 260.0 54.10 57.90
SPG 170120P00270000 P 01/20/17 270.0 63.95 67.55
SPG 170120P00280000 P 01/20/17 280.0 74.30 77.75
SPG 170120P00290000 P 01/20/17 290.0 84.40 87.65
SPG 180119C00095000 C 01/19/18 95.0 109.10 114.00
SPG 180119C00100000 C 01/19/18 100.0 104.80 109.45
SPG 180119C00105000 C 01/19/18 105.0 99.75 104.50
SPG 180119C00110000 C 01/19/18 110.0 94.75 99.50
SPG 180119C00115000 C 01/19/18 115.0 90.15 94.50
SPG 180119C00120000 C 01/19/18 120.0 85.35 90.00
SPG 180119C00125000 C 01/19/18 125.0 80.05 85.00
SPG 180119C00130000 C 01/19/18 130.0 76.00 80.00
SPG 180119C00135000 C 01/19/18 135.0 71.50 75.50
SPG 180119C00140000 C 01/19/18 140.0 67.00 71.00
SPG 180119C00145000 C 01/19/18 145.0 62.50 66.50
SPG 180119C00150000 C 01/19/18 150.0 57.80 62.00
SPG 180119C00155000 C 01/19/18 155.0 53.40 57.50
SPG 180119C00160000 C 01/19/18 160.0 49.10 53.50
SPG 180119C00165000 C 01/19/18 165.0 45.55 49.40
SPG 180119C00170000 C 01/19/18 170.0 41.50 44.10
SPG 180119C00175000 C 01/19/18 175.0 37.75 41.95
SPG 180119C00180000 C 01/19/18 180.0 33.85 38.30
SPG 180119C00185000 C 01/19/18 185.0 30.60 34.85
SPG 180119C00190000 C 01/19/18 190.0 27.65 31.40
SPG 180119C00195000 C 01/19/18 195.0 24.55 28.50
SPG 180119C00200000 C 01/19/18 200.0 21.65 25.65
SPG 180119C00210000 C 01/19/18 210.0 16.25 19.70
SPG 180119C00220000 C 01/19/18 220.0 11.60 15.45
SPG 180119C00230000 C 01/19/18 230.0 8.10 11.75
SPG 180119C00240000 C 01/19/18 240.0 6.05 8.70
SPG 180119C00250000 C 01/19/18 250.0 2.87 5.95
SPG 180119C00260000 C 01/19/18 260.0 2.22 4.40
SPG 180119C00270000 C 01/19/18 270.0 0.83 3.30
SPG 180119C00280000 C 01/19/18 280.0 0.35 2.49
SPG 180119C00290000 C 01/19/18 290.0 0.02 2.00
SPG 180119C00300000 C 01/19/18 300.0 0.00 2.00
SPG 180119P00095000 P 01/19/18 95.0 2.17 4.40
SPG 180119P00100000 P 01/19/18 100.0 2.20 5.10
SPG 180119P00105000 P 01/19/18 105.0 2.40 5.60
SPG 180119P00110000 P 01/19/18 110.0 2.75 5.75
SPG 180119P00115000 P 01/19/18 115.0 3.15 6.15
SPG 180119P00120000 P 01/19/18 120.0 3.55 6.75
SPG 180119P00125000 P 01/19/18 125.0 4.05 7.25
SPG 180119P00130000 P 01/19/18 130.0 4.60 7.80
SPG 180119P00135000 P 01/19/18 135.0 5.05 8.35
SPG 180119P00140000 P 01/19/18 140.0 5.55 9.50
SPG 180119P00145000 P 01/19/18 145.0 6.35 10.35
SPG 180119P00150000 P 01/19/18 150.0 7.35 9.65
SPG 180119P00155000 P 01/19/18 155.0 8.45 12.00
SPG 180119P00160000 P 01/19/18 160.0 8.95 12.00
SPG 180119P00165000 P 01/19/18 165.0 10.20 13.00
SPG 180119P00170000 P 01/19/18 170.0 11.20 13.90
SPG 180119P00175000 P 01/19/18 175.0 12.50 15.95
SPG 180119P00180000 P 01/19/18 180.0 14.10 16.85
SPG 180119P00185000 P 01/19/18 185.0 15.30 18.70
SPG 180119P00190000 P 01/19/18 190.0 18.00 21.45
SPG 180119P00195000 P 01/19/18 195.0 19.00 22.75
SPG 180119P00200000 P 01/19/18 200.0 21.50 25.50
SPG 180119P00210000 P 01/19/18 210.0 26.50 29.90
SPG 180119P00220000 P 01/19/18 220.0 32.00 36.15
SPG 180119P00230000 P 01/19/18 230.0 38.05 42.35
SPG 180119P00240000 P 01/19/18 240.0 45.50 49.45
SPG 180119P00250000 P 01/19/18 250.0 53.05 57.70
SPG 180119P00260000 P 01/19/18 260.0 61.50 65.25
SPG 180119P00270000 P 01/19/18 270.0 70.00 74.10
SPG 180119P00280000 P 01/19/18 280.0 79.00 83.10
SPG 180119P00290000 P 01/19/18 290.0 88.50 93.30
SPG 180119P00300000 P 01/19/18 300.0 98.10 103.00

OPRA data is delayed 15 minutes.