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 (2015-04-10)Premium Content

Simon Property Group Inc (SPG)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 150717C00130000 C 07/17/15 130.0 42.20 44.90
SPG 150717C00135000 C 07/17/15 135.0 36.65 40.00
SPG 150717C00140000 C 07/17/15 140.0 32.25 35.00
SPG 150717C00145000 C 07/17/15 145.0 27.25 29.70
SPG 150717C00150000 C 07/17/15 150.0 22.35 24.90
SPG 150717C00155000 C 07/17/15 155.0 17.45 20.05
SPG 150717C00160000 C 07/17/15 160.0 12.65 15.20
SPG 150717C00165000 C 07/17/15 165.0 8.15 10.45
SPG 150717C00170000 C 07/17/15 170.0 4.70 5.05
SPG 150717C00175000 C 07/17/15 175.0 1.93 2.11
SPG 150717C00180000 C 07/17/15 180.0 0.58 0.68
SPG 150717C00185000 C 07/17/15 185.0 0.12 0.18
SPG 150717C00190000 C 07/17/15 190.0 0.00 0.13
SPG 150717C00195000 C 07/17/15 195.0 0.00 0.06
SPG 150717C00200000 C 07/17/15 200.0 0.00 0.09
SPG 150717C00210000 C 07/17/15 210.0 0.00 0.08
SPG 150717C00220000 C 07/17/15 220.0 0.00 0.08
SPG 150717C00230000 C 07/17/15 230.0 0.00 0.08
SPG 150717C00240000 C 07/17/15 240.0 0.00 0.08
SPG 150717C00250000 C 07/17/15 250.0 0.00 0.08
SPG 150717C00260000 C 07/17/15 260.0 0.00 0.08
SPG 150717P00130000 P 07/17/15 130.0 0.00 0.09
SPG 150717P00135000 P 07/17/15 135.0 0.00 0.10
SPG 150717P00140000 P 07/17/15 140.0 0.00 0.13
SPG 150717P00145000 P 07/17/15 145.0 0.01 0.13
SPG 150717P00150000 P 07/17/15 150.0 0.05 0.36
SPG 150717P00155000 P 07/17/15 155.0 0.01 0.50
SPG 150717P00160000 P 07/17/15 160.0 0.29 0.38
SPG 150717P00165000 P 07/17/15 165.0 0.69 0.82
SPG 150717P00170000 P 07/17/15 170.0 1.69 1.89
SPG 150717P00175000 P 07/17/15 175.0 3.50 4.10
SPG 150717P00180000 P 07/17/15 180.0 7.35 7.75
SPG 150717P00185000 P 07/17/15 185.0 10.25 12.50
SPG 150717P00190000 P 07/17/15 190.0 15.10 17.50
SPG 150717P00195000 P 07/17/15 195.0 20.05 22.50
SPG 150717P00200000 P 07/17/15 200.0 25.15 27.50
SPG 150717P00210000 P 07/17/15 210.0 35.05 37.50
SPG 150717P00220000 P 07/17/15 220.0 45.05 47.50
SPG 150717P00230000 P 07/17/15 230.0 55.15 57.50
SPG 150717P00240000 P 07/17/15 240.0 65.10 67.50
SPG 150717P00250000 P 07/17/15 250.0 75.10 77.50
SPG 150717P00260000 P 07/17/15 260.0 85.15 87.50
SPG 150821C00095000 C 08/21/15 95.0 76.95 79.95
SPG 150821C00100000 C 08/21/15 100.0 72.05 75.10
SPG 150821C00105000 C 08/21/15 105.0 67.20 70.15
SPG 150821C00110000 C 08/21/15 110.0 62.15 65.10
SPG 150821C00115000 C 08/21/15 115.0 57.05 60.05
SPG 150821C00120000 C 08/21/15 120.0 51.95 55.00
SPG 150821C00125000 C 08/21/15 125.0 47.10 50.10
SPG 150821C00130000 C 08/21/15 130.0 42.20 45.05
SPG 150821C00135000 C 08/21/15 135.0 37.30 40.10
SPG 150821C00140000 C 08/21/15 140.0 32.25 35.15
SPG 150821C00145000 C 08/21/15 145.0 27.40 29.80
SPG 150821C00150000 C 08/21/15 150.0 22.70 25.40
SPG 150821C00155000 C 08/21/15 155.0 18.20 20.55
SPG 150821C00160000 C 08/21/15 160.0 13.55 16.00
SPG 150821C00165000 C 08/21/15 165.0 10.05 10.45
SPG 150821C00170000 C 08/21/15 170.0 6.45 6.85
SPG 150821C00175000 C 08/21/15 175.0 3.70 4.05
SPG 150821C00180000 C 08/21/15 180.0 1.90 2.14
SPG 150821C00185000 C 08/21/15 185.0 0.87 0.99
SPG 150821C00190000 C 08/21/15 190.0 0.37 0.46
SPG 150821C00195000 C 08/21/15 195.0 0.06 0.50
SPG 150821C00200000 C 08/21/15 200.0 0.06 0.13
SPG 150821C00210000 C 08/21/15 210.0 0.00 0.20
SPG 150821C00220000 C 08/21/15 220.0 0.00 0.12
SPG 150821C00230000 C 08/21/15 230.0 0.00 0.09
SPG 150821C00240000 C 08/21/15 240.0 0.00 0.09
SPG 150821C00250000 C 08/21/15 250.0 0.00 0.08
SPG 150821C00260000 C 08/21/15 260.0 0.00 0.08
SPG 150821C00270000 C 08/21/15 270.0 0.00 0.08
SPG 150821P00095000 P 08/21/15 95.0 0.00 0.08
SPG 150821P00100000 P 08/21/15 100.0 0.00 0.08
SPG 150821P00105000 P 08/21/15 105.0 0.00 0.09
SPG 150821P00110000 P 08/21/15 110.0 0.00 0.11
SPG 150821P00115000 P 08/21/15 115.0 0.02 0.14
SPG 150821P00120000 P 08/21/15 120.0 0.07 0.15
SPG 150821P00125000 P 08/21/15 125.0 0.10 0.19
SPG 150821P00130000 P 08/21/15 130.0 0.15 0.29
SPG 150821P00135000 P 08/21/15 135.0 0.06 0.50
SPG 150821P00140000 P 08/21/15 140.0 0.22 0.48
SPG 150821P00145000 P 08/21/15 145.0 0.48 0.58
SPG 150821P00150000 P 08/21/15 150.0 0.70 0.84
SPG 150821P00155000 P 08/21/15 155.0 1.06 1.19
SPG 150821P00160000 P 08/21/15 160.0 1.75 1.83
SPG 150821P00165000 P 08/21/15 165.0 2.74 2.90
SPG 150821P00170000 P 08/21/15 170.0 4.30 4.60
SPG 150821P00175000 P 08/21/15 175.0 6.75 7.00
SPG 150821P00180000 P 08/21/15 180.0 9.85 10.50
SPG 150821P00185000 P 08/21/15 185.0 13.10 14.95
SPG 150821P00190000 P 08/21/15 190.0 16.95 19.65
SPG 150821P00195000 P 08/21/15 195.0 21.75 24.35
SPG 150821P00200000 P 08/21/15 200.0 26.65 29.50
SPG 150821P00210000 P 08/21/15 210.0 36.55 39.70
SPG 150821P00220000 P 08/21/15 220.0 46.50 49.45
SPG 150821P00230000 P 08/21/15 230.0 56.55 59.55
SPG 150821P00240000 P 08/21/15 240.0 66.55 70.40
SPG 150821P00250000 P 08/21/15 250.0 76.50 79.60
SPG 150821P00260000 P 08/21/15 260.0 86.55 89.25
SPG 150821P00270000 P 08/21/15 270.0 96.55 99.25
SPG 151016C00130000 C 10/16/15 130.0 41.50 45.25
SPG 151016C00135000 C 10/16/15 135.0 36.60 40.35
SPG 151016C00140000 C 10/16/15 140.0 31.65 35.40
SPG 151016C00145000 C 10/16/15 145.0 27.65 30.65
SPG 151016C00150000 C 10/16/15 150.0 23.20 26.00
SPG 151016C00155000 C 10/16/15 155.0 18.75 21.25
SPG 151016C00160000 C 10/16/15 160.0 14.70 16.40
SPG 151016C00165000 C 10/16/15 165.0 11.10 11.85
SPG 151016C00170000 C 10/16/15 170.0 7.95 8.60
SPG 151016C00175000 C 10/16/15 175.0 5.60 5.90
SPG 151016C00180000 C 10/16/15 180.0 3.50 4.25
SPG 151016C00185000 C 10/16/15 185.0 1.91 2.79
SPG 151016C00190000 C 10/16/15 190.0 1.23 1.61
SPG 151016C00195000 C 10/16/15 195.0 0.57 0.95
SPG 151016C00200000 C 10/16/15 200.0 0.26 0.56
SPG 151016C00210000 C 10/16/15 210.0 0.08 0.50
SPG 151016C00220000 C 10/16/15 220.0 0.01 0.29
SPG 151016C00230000 C 10/16/15 230.0 0.00 0.21
SPG 151016C00240000 C 10/16/15 240.0 0.00 0.13
SPG 151016C00250000 C 10/16/15 250.0 0.00 0.13
SPG 151016C00260000 C 10/16/15 260.0 0.00 0.09
SPG 151016C00270000 C 10/16/15 270.0 0.00 0.09
SPG 151016C00280000 C 10/16/15 280.0 0.00 0.09
SPG 151016P00130000 P 10/16/15 130.0 0.35 0.76
SPG 151016P00135000 P 10/16/15 135.0 0.65 0.97
SPG 151016P00140000 P 10/16/15 140.0 0.85 1.22
SPG 151016P00145000 P 10/16/15 145.0 1.14 1.61
SPG 151016P00150000 P 10/16/15 150.0 1.52 2.03
SPG 151016P00155000 P 10/16/15 155.0 2.17 2.60
SPG 151016P00160000 P 10/16/15 160.0 2.99 3.60
SPG 151016P00165000 P 10/16/15 165.0 4.50 5.00
SPG 151016P00170000 P 10/16/15 170.0 6.35 6.90
SPG 151016P00175000 P 10/16/15 175.0 8.75 9.40
SPG 151016P00180000 P 10/16/15 180.0 11.15 13.35
SPG 151016P00185000 P 10/16/15 185.0 14.05 16.20
SPG 151016P00190000 P 10/16/15 190.0 18.00 20.95
SPG 151016P00195000 P 10/16/15 195.0 22.35 25.00
SPG 151016P00200000 P 10/16/15 200.0 26.85 30.05
SPG 151016P00210000 P 10/16/15 210.0 37.00 40.00
SPG 151016P00220000 P 10/16/15 220.0 46.60 49.65
SPG 151016P00230000 P 10/16/15 230.0 56.60 59.55
SPG 151016P00240000 P 10/16/15 240.0 66.45 69.75
SPG 151016P00250000 P 10/16/15 250.0 76.55 79.95
SPG 151016P00260000 P 10/16/15 260.0 87.00 90.40
SPG 151016P00270000 P 10/16/15 270.0 96.45 99.35
SPG 151016P00280000 P 10/16/15 280.0 106.40 109.70
SPG 160115C00085000 C 01/15/16 85.0 86.10 89.90
SPG 160115C00090000 C 01/15/16 90.0 81.55 85.05
SPG 160115C00095000 C 01/15/16 95.0 76.80 80.00
SPG 160115C00100000 C 01/15/16 100.0 71.15 74.95
SPG 160115C00105000 C 01/15/16 105.0 66.85 70.00
SPG 160115C00110000 C 01/15/16 110.0 61.80 65.10
SPG 160115C00115000 C 01/15/16 115.0 56.35 60.10
SPG 160115C00120000 C 01/15/16 120.0 51.60 55.20
SPG 160115C00125000 C 01/15/16 125.0 46.95 50.25
SPG 160115C00130000 C 01/15/16 130.0 42.25 45.35
SPG 160115C00135000 C 01/15/16 135.0 37.55 40.60
SPG 160115C00140000 C 01/15/16 140.0 32.80 35.95
SPG 160115C00145000 C 01/15/16 145.0 28.25 31.10
SPG 160115C00150000 C 01/15/16 150.0 23.40 26.60
SPG 160115C00155000 C 01/15/16 155.0 19.95 22.25
SPG 160115C00160000 C 01/15/16 160.0 16.15 18.60
SPG 160115C00165000 C 01/15/16 165.0 12.20 14.15
SPG 160115C00170000 C 01/15/16 170.0 9.90 10.95
SPG 160115C00175000 C 01/15/16 175.0 7.70 8.30
SPG 160115C00180000 C 01/15/16 180.0 5.70 6.15
SPG 160115C00185000 C 01/15/16 185.0 4.00 4.40
SPG 160115C00190000 C 01/15/16 190.0 2.35 3.10
SPG 160115C00195000 C 01/15/16 195.0 1.36 2.35
SPG 160115C00200000 C 01/15/16 200.0 1.16 1.65
SPG 160115C00210000 C 01/15/16 210.0 0.26 0.88
SPG 160115C00220000 C 01/15/16 220.0 0.03 0.50
SPG 160115C00230000 C 01/15/16 230.0 0.00 0.50
SPG 160115C00240000 C 01/15/16 240.0 0.00 0.31
SPG 160115C00250000 C 01/15/16 250.0 0.00 0.21
SPG 160115C00260000 C 01/15/16 260.0 0.00 0.16
SPG 160115C00270000 C 01/15/16 270.0 0.00 0.13
SPG 160115P00085000 P 01/15/16 85.0 0.00 0.35
SPG 160115P00090000 P 01/15/16 90.0 0.04 0.40
SPG 160115P00095000 P 01/15/16 95.0 0.09 0.62
SPG 160115P00100000 P 01/15/16 100.0 0.22 0.72
SPG 160115P00105000 P 01/15/16 105.0 0.26 0.84
SPG 160115P00110000 P 01/15/16 110.0 0.37 0.96
SPG 160115P00115000 P 01/15/16 115.0 0.60 1.10
SPG 160115P00120000 P 01/15/16 120.0 0.78 1.68
SPG 160115P00125000 P 01/15/16 125.0 1.06 1.84
SPG 160115P00130000 P 01/15/16 130.0 1.40 2.19
SPG 160115P00135000 P 01/15/16 135.0 1.71 2.55
SPG 160115P00140000 P 01/15/16 140.0 2.19 2.80
SPG 160115P00145000 P 01/15/16 145.0 2.74 3.40
SPG 160115P00150000 P 01/15/16 150.0 3.65 4.05
SPG 160115P00155000 P 01/15/16 155.0 4.70 5.00
SPG 160115P00160000 P 01/15/16 160.0 5.60 6.45
SPG 160115P00165000 P 01/15/16 165.0 7.60 8.20
SPG 160115P00170000 P 01/15/16 170.0 9.70 10.25
SPG 160115P00175000 P 01/15/16 175.0 12.15 12.75
SPG 160115P00180000 P 01/15/16 180.0 13.90 16.00
SPG 160115P00185000 P 01/15/16 185.0 17.30 19.50
SPG 160115P00190000 P 01/15/16 190.0 21.30 23.50
SPG 160115P00195000 P 01/15/16 195.0 24.80 27.55
SPG 160115P00200000 P 01/15/16 200.0 29.00 31.85
SPG 160115P00210000 P 01/15/16 210.0 38.25 41.25
SPG 160115P00220000 P 01/15/16 220.0 48.00 52.00
SPG 160115P00230000 P 01/15/16 230.0 57.85 60.85
SPG 160115P00240000 P 01/15/16 240.0 67.70 70.75
SPG 160115P00250000 P 01/15/16 250.0 77.60 81.05
SPG 160115P00260000 P 01/15/16 260.0 87.55 91.80
SPG 160115P00270000 P 01/15/16 270.0 97.60 101.80
SPG 170120C00090000 C 01/20/17 90.0 81.80 85.25
SPG 170120C00095000 C 01/20/17 95.0 76.75 80.25
SPG 170120C00100000 C 01/20/17 100.0 71.85 75.00
SPG 170120C00105000 C 01/20/17 105.0 67.00 70.05
SPG 170120C00110000 C 01/20/17 110.0 61.90 65.10
SPG 170120C00115000 C 01/20/17 115.0 56.50 60.45
SPG 170120C00120000 C 01/20/17 120.0 52.05 55.70
SPG 170120C00125000 C 01/20/17 125.0 47.35 50.85
SPG 170120C00130000 C 01/20/17 130.0 43.30 46.95
SPG 170120C00135000 C 01/20/17 135.0 38.35 42.25
SPG 170120C00140000 C 01/20/17 140.0 34.20 37.95
SPG 170120C00145000 C 01/20/17 145.0 30.25 34.10
SPG 170120C00150000 C 01/20/17 150.0 26.50 30.30
SPG 170120C00155000 C 01/20/17 155.0 23.05 26.85
SPG 170120C00160000 C 01/20/17 160.0 19.90 23.75
SPG 170120C00165000 C 01/20/17 165.0 16.85 20.50
SPG 170120C00170000 C 01/20/17 170.0 14.25 18.00
SPG 170120C00175000 C 01/20/17 175.0 12.15 15.20
SPG 170120C00180000 C 01/20/17 180.0 10.10 14.25
SPG 170120C00185000 C 01/20/17 185.0 8.80 11.35
SPG 170120C00190000 C 01/20/17 190.0 7.25 10.30
SPG 170120C00195000 C 01/20/17 195.0 5.90 8.80
SPG 170120C00200000 C 01/20/17 200.0 4.80 8.15
SPG 170120C00210000 C 01/20/17 210.0 3.10 5.20
SPG 170120C00220000 C 01/20/17 220.0 2.10 3.50
SPG 170120C00230000 C 01/20/17 230.0 1.25 2.41
SPG 170120C00240000 C 01/20/17 240.0 0.66 1.66
SPG 170120C00250000 C 01/20/17 250.0 0.28 1.26
SPG 170120P00090000 P 01/20/17 90.0 1.12 3.30
SPG 170120P00095000 P 01/20/17 95.0 0.99 2.36
SPG 170120P00100000 P 01/20/17 100.0 1.34 2.25
SPG 170120P00105000 P 01/20/17 105.0 2.15 2.75
SPG 170120P00110000 P 01/20/17 110.0 2.45 3.90
SPG 170120P00115000 P 01/20/17 115.0 3.00 4.50
SPG 170120P00120000 P 01/20/17 120.0 3.70 5.15
SPG 170120P00125000 P 01/20/17 125.0 4.50 6.20
SPG 170120P00130000 P 01/20/17 130.0 5.20 7.05
SPG 170120P00135000 P 01/20/17 135.0 6.10 8.45
SPG 170120P00140000 P 01/20/17 140.0 7.20 9.60
SPG 170120P00145000 P 01/20/17 145.0 8.80 11.10
SPG 170120P00150000 P 01/20/17 150.0 9.85 12.75
SPG 170120P00155000 P 01/20/17 155.0 11.15 14.70
SPG 170120P00160000 P 01/20/17 160.0 13.05 16.75
SPG 170120P00165000 P 01/20/17 165.0 15.20 19.00
SPG 170120P00170000 P 01/20/17 170.0 17.55 21.15
SPG 170120P00175000 P 01/20/17 175.0 21.10 24.60
SPG 170120P00180000 P 01/20/17 180.0 23.40 27.25
SPG 170120P00185000 P 01/20/17 185.0 26.65 30.40
SPG 170120P00190000 P 01/20/17 190.0 30.10 33.80
SPG 170120P00195000 P 01/20/17 195.0 33.55 37.30
SPG 170120P00200000 P 01/20/17 200.0 37.40 41.05
SPG 170120P00210000 P 01/20/17 210.0 45.35 49.00
SPG 170120P00220000 P 01/20/17 220.0 54.00 57.55
SPG 170120P00230000 P 01/20/17 230.0 63.00 66.50
SPG 170120P00240000 P 01/20/17 240.0 72.35 76.50
SPG 170120P00250000 P 01/20/17 250.0 81.60 86.00

OPRA data is delayed 15 minutes.