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 May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 160617C00105000 C 06/17/16 105.0 89.35 93.25
SPG 160617C00110000 C 06/17/16 110.0 84.45 87.85
SPG 160617C00115000 C 06/17/16 115.0 79.45 82.95
SPG 160617C00120000 C 06/17/16 120.0 74.75 77.80
SPG 160617C00125000 C 06/17/16 125.0 69.45 72.80
SPG 160617C00130000 C 06/17/16 130.0 64.40 67.90
SPG 160617C00135000 C 06/17/16 135.0 59.40 63.05
SPG 160617C00140000 C 06/17/16 140.0 54.40 58.20
SPG 160617C00145000 C 06/17/16 145.0 49.55 52.70
SPG 160617C00150000 C 06/17/16 150.0 44.50 47.85
SPG 160617C00155000 C 06/17/16 155.0 39.50 42.75
SPG 160617C00160000 C 06/17/16 160.0 34.55 37.65
SPG 160617C00165000 C 06/17/16 165.0 29.55 33.00
SPG 160617C00170000 C 06/17/16 170.0 25.00 28.20
SPG 160617C00175000 C 06/17/16 175.0 20.65 23.05
SPG 160617C00180000 C 06/17/16 180.0 15.60 17.95
SPG 160617C00185000 C 06/17/16 185.0 10.90 13.40
SPG 160617C00190000 C 06/17/16 190.0 7.65 8.70
SPG 160617C00195000 C 06/17/16 195.0 4.25 4.55
SPG 160617C00200000 C 06/17/16 200.0 1.87 2.10
SPG 160617C00210000 C 06/17/16 210.0 0.18 0.28
SPG 160617C00220000 C 06/17/16 220.0 0.00 0.18
SPG 160617C00230000 C 06/17/16 230.0 0.00 0.08
SPG 160617C00240000 C 06/17/16 240.0 0.00 0.08
SPG 160617C00250000 C 06/17/16 250.0 0.00 0.08
SPG 160617C00260000 C 06/17/16 260.0 0.00 0.08
SPG 160617C00270000 C 06/17/16 270.0 0.00 0.08
SPG 160617C00280000 C 06/17/16 280.0 0.00 0.08
SPG 160617C00290000 C 06/17/16 290.0 0.00 0.08
SPG 160617C00300000 C 06/17/16 300.0 0.00 0.08
SPG 160617C00310000 C 06/17/16 310.0 0.00 0.08
SPG 160617P00105000 P 06/17/16 105.0 0.00 0.08
SPG 160617P00110000 P 06/17/16 110.0 0.00 0.08
SPG 160617P00115000 P 06/17/16 115.0 0.00 0.08
SPG 160617P00120000 P 06/17/16 120.0 0.00 0.08
SPG 160617P00125000 P 06/17/16 125.0 0.00 0.08
SPG 160617P00130000 P 06/17/16 130.0 0.00 0.08
SPG 160617P00135000 P 06/17/16 135.0 0.00 0.09
SPG 160617P00140000 P 06/17/16 140.0 0.00 0.11
SPG 160617P00145000 P 06/17/16 145.0 0.00 0.16
SPG 160617P00150000 P 06/17/16 150.0 0.01 0.23
SPG 160617P00155000 P 06/17/16 155.0 0.01 0.37
SPG 160617P00160000 P 06/17/16 160.0 0.01 0.50
SPG 160617P00165000 P 06/17/16 165.0 0.01 0.50
SPG 160617P00170000 P 06/17/16 170.0 0.16 0.24
SPG 160617P00175000 P 06/17/16 175.0 0.27 0.35
SPG 160617P00180000 P 06/17/16 180.0 0.46 0.56
SPG 160617P00185000 P 06/17/16 185.0 0.84 0.99
SPG 160617P00190000 P 06/17/16 190.0 1.57 1.85
SPG 160617P00195000 P 06/17/16 195.0 3.05 3.35
SPG 160617P00200000 P 06/17/16 200.0 5.45 6.10
SPG 160617P00210000 P 06/17/16 210.0 12.95 14.55
SPG 160617P00220000 P 06/17/16 220.0 22.35 24.55
SPG 160617P00230000 P 06/17/16 230.0 31.85 34.55
SPG 160617P00240000 P 06/17/16 240.0 41.90 44.55
SPG 160617P00250000 P 06/17/16 250.0 51.80 54.55
SPG 160617P00260000 P 06/17/16 260.0 62.20 64.75
SPG 160617P00270000 P 06/17/16 270.0 72.20 74.55
SPG 160617P00280000 P 06/17/16 280.0 82.05 84.55
SPG 160617P00290000 P 06/17/16 290.0 91.80 94.55
SPG 160617P00300000 P 06/17/16 300.0 101.85 104.55
SPG 160617P00310000 P 06/17/16 310.0 111.75 114.55
SPG 160715C00100000 C 07/15/16 100.0 94.35 98.25
SPG 160715C00105000 C 07/15/16 105.0 89.40 92.90
SPG 160715C00110000 C 07/15/16 110.0 84.50 87.90
SPG 160715C00115000 C 07/15/16 115.0 79.55 82.90
SPG 160715C00120000 C 07/15/16 120.0 74.60 77.85
SPG 160715C00125000 C 07/15/16 125.0 69.60 72.90
SPG 160715C00130000 C 07/15/16 130.0 64.55 68.00
SPG 160715C00135000 C 07/15/16 135.0 59.50 63.05
SPG 160715C00140000 C 07/15/16 140.0 54.65 57.90
SPG 160715C00145000 C 07/15/16 145.0 49.65 53.15
SPG 160715C00150000 C 07/15/16 150.0 44.80 48.00
SPG 160715C00155000 C 07/15/16 155.0 39.85 43.10
SPG 160715C00160000 C 07/15/16 160.0 34.95 38.20
SPG 160715C00165000 C 07/15/16 165.0 30.30 33.05
SPG 160715C00170000 C 07/15/16 170.0 26.30 28.35
SPG 160715C00175000 C 07/15/16 175.0 21.05 23.80
SPG 160715C00180000 C 07/15/16 180.0 16.85 19.05
SPG 160715C00185000 C 07/15/16 185.0 13.20 14.00
SPG 160715C00190000 C 07/15/16 190.0 9.40 9.90
SPG 160715C00195000 C 07/15/16 195.0 6.20 6.50
SPG 160715C00200000 C 07/15/16 200.0 3.60 3.90
SPG 160715C00210000 C 07/15/16 210.0 0.90 1.04
SPG 160715C00220000 C 07/15/16 220.0 0.18 0.20
SPG 160715C00230000 C 07/15/16 230.0 0.00 0.31
SPG 160715C00240000 C 07/15/16 240.0 0.00 0.15
SPG 160715C00250000 C 07/15/16 250.0 0.00 0.09
SPG 160715C00260000 C 07/15/16 260.0 0.00 0.09
SPG 160715C00270000 C 07/15/16 270.0 0.00 0.09
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 0.09
SPG 160715P00115000 P 07/15/16 115.0 0.00 0.15
SPG 160715P00120000 P 07/15/16 120.0 0.00 0.19
SPG 160715P00125000 P 07/15/16 125.0 0.00 0.22
SPG 160715P00130000 P 07/15/16 130.0 0.00 0.37
SPG 160715P00135000 P 07/15/16 135.0 0.02 0.30
SPG 160715P00140000 P 07/15/16 140.0 0.02 0.50
SPG 160715P00145000 P 07/15/16 145.0 0.05 0.32
SPG 160715P00150000 P 07/15/16 150.0 0.09 0.40
SPG 160715P00155000 P 07/15/16 155.0 0.23 0.36
SPG 160715P00160000 P 07/15/16 160.0 0.36 0.59
SPG 160715P00165000 P 07/15/16 165.0 0.38 0.76
SPG 160715P00170000 P 07/15/16 170.0 0.73 0.86
SPG 160715P00175000 P 07/15/16 175.0 1.04 1.14
SPG 160715P00180000 P 07/15/16 180.0 1.55 1.61
SPG 160715P00185000 P 07/15/16 185.0 2.29 2.36
SPG 160715P00190000 P 07/15/16 190.0 3.40 3.50
SPG 160715P00195000 P 07/15/16 195.0 4.95 5.20
SPG 160715P00200000 P 07/15/16 200.0 7.30 7.65
SPG 160715P00210000 P 07/15/16 210.0 14.20 14.90
SPG 160715P00220000 P 07/15/16 220.0 22.50 24.60
SPG 160715P00230000 P 07/15/16 230.0 32.20 35.15
SPG 160715P00240000 P 07/15/16 240.0 42.15 45.60
SPG 160715P00250000 P 07/15/16 250.0 52.10 55.60
SPG 160715P00260000 P 07/15/16 260.0 61.85 65.60
SPG 160715P00270000 P 07/15/16 270.0 72.00 75.60
SPG 160715P00280000 P 07/15/16 280.0 81.80 85.60
SPG 161021C00095000 C 10/21/16 95.0 99.00 103.35
SPG 161021C00100000 C 10/21/16 100.0 94.00 98.30
SPG 161021C00105000 C 10/21/16 105.0 89.40 93.35
SPG 161021C00110000 C 10/21/16 110.0 84.95 88.45
SPG 161021C00115000 C 10/21/16 115.0 79.90 83.40
SPG 161021C00120000 C 10/21/16 120.0 74.85 78.50
SPG 161021C00125000 C 10/21/16 125.0 69.85 73.60
SPG 161021C00130000 C 10/21/16 130.0 64.80 68.75
SPG 161021C00135000 C 10/21/16 135.0 59.65 63.75
SPG 161021C00140000 C 10/21/16 140.0 54.85 59.00
SPG 161021C00145000 C 10/21/16 145.0 50.10 53.95
SPG 161021C00150000 C 10/21/16 150.0 45.15 49.35
SPG 161021C00155000 C 10/21/16 155.0 40.55 44.45
SPG 161021C00160000 C 10/21/16 160.0 36.45 39.45
SPG 161021C00165000 C 10/21/16 165.0 31.85 34.60
SPG 161021C00170000 C 10/21/16 170.0 27.65 30.25
SPG 161021C00175000 C 10/21/16 175.0 24.30 25.65
SPG 161021C00180000 C 10/21/16 180.0 19.95 21.80
SPG 161021C00185000 C 10/21/16 185.0 16.05 17.55
SPG 161021C00190000 C 10/21/16 190.0 12.95 13.60
SPG 161021C00195000 C 10/21/16 195.0 9.80 10.60
SPG 161021C00200000 C 10/21/16 200.0 7.25 7.95
SPG 161021C00210000 C 10/21/16 210.0 3.50 4.00
SPG 161021C00220000 C 10/21/16 220.0 1.49 2.39
SPG 161021C00230000 C 10/21/16 230.0 0.65 0.90
SPG 161021C00240000 C 10/21/16 240.0 0.13 0.45
SPG 161021C00250000 C 10/21/16 250.0 0.00 0.47
SPG 161021C00260000 C 10/21/16 260.0 0.00 0.31
SPG 161021C00270000 C 10/21/16 270.0 0.00 0.20
SPG 161021C00280000 C 10/21/16 280.0 0.00 0.15
SPG 161021P00095000 P 10/21/16 95.0 0.02 0.40
SPG 161021P00100000 P 10/21/16 100.0 0.01 0.40
SPG 161021P00105000 P 10/21/16 105.0 0.07 0.46
SPG 161021P00110000 P 10/21/16 110.0 0.02 0.64
SPG 161021P00115000 P 10/21/16 115.0 0.28 0.49
SPG 161021P00120000 P 10/21/16 120.0 0.22 0.56
SPG 161021P00125000 P 10/21/16 125.0 0.29 1.02
SPG 161021P00130000 P 10/21/16 130.0 0.50 1.04
SPG 161021P00135000 P 10/21/16 135.0 0.56 1.18
SPG 161021P00140000 P 10/21/16 140.0 0.72 1.34
SPG 161021P00145000 P 10/21/16 145.0 0.86 1.53
SPG 161021P00150000 P 10/21/16 150.0 1.13 1.70
SPG 161021P00155000 P 10/21/16 155.0 1.51 2.87
SPG 161021P00160000 P 10/21/16 160.0 1.87 2.56
SPG 161021P00165000 P 10/21/16 165.0 2.27 3.10
SPG 161021P00170000 P 10/21/16 170.0 2.99 3.60
SPG 161021P00175000 P 10/21/16 175.0 4.00 4.35
SPG 161021P00180000 P 10/21/16 180.0 5.00 5.40
SPG 161021P00185000 P 10/21/16 185.0 6.40 6.80
SPG 161021P00190000 P 10/21/16 190.0 7.90 8.50
SPG 161021P00195000 P 10/21/16 195.0 9.95 10.45
SPG 161021P00200000 P 10/21/16 200.0 12.10 13.05
SPG 161021P00210000 P 10/21/16 210.0 17.40 20.00
SPG 161021P00220000 P 10/21/16 220.0 25.50 28.25
SPG 161021P00230000 P 10/21/16 230.0 33.70 37.35
SPG 161021P00240000 P 10/21/16 240.0 43.20 46.95
SPG 161021P00250000 P 10/21/16 250.0 53.20 56.80
SPG 161021P00260000 P 10/21/16 260.0 62.95 66.85
SPG 161021P00270000 P 10/21/16 270.0 72.90 76.95
SPG 161021P00280000 P 10/21/16 280.0 82.85 87.05
SPG 170120C00090000 C 01/20/17 90.0 104.10 108.45
SPG 170120C00095000 C 01/20/17 95.0 99.15 103.45
SPG 170120C00100000 C 01/20/17 100.0 94.25 98.50
SPG 170120C00105000 C 01/20/17 105.0 89.40 93.75
SPG 170120C00110000 C 01/20/17 110.0 84.85 88.80
SPG 170120C00115000 C 01/20/17 115.0 79.60 83.95
SPG 170120C00120000 C 01/20/17 120.0 74.50 78.80
SPG 170120C00125000 C 01/20/17 125.0 69.65 74.00
SPG 170120C00130000 C 01/20/17 130.0 64.90 69.05
SPG 170120C00135000 C 01/20/17 135.0 59.90 63.95
SPG 170120C00140000 C 01/20/17 140.0 55.65 58.90
SPG 170120C00145000 C 01/20/17 145.0 50.65 54.20
SPG 170120C00150000 C 01/20/17 150.0 45.95 49.60
SPG 170120C00155000 C 01/20/17 155.0 41.80 44.75
SPG 170120C00160000 C 01/20/17 160.0 37.40 40.20
SPG 170120C00165000 C 01/20/17 165.0 32.90 36.05
SPG 170120C00170000 C 01/20/17 170.0 28.70 31.60
SPG 170120C00175000 C 01/20/17 175.0 25.05 27.65
SPG 170120C00180000 C 01/20/17 180.0 21.80 23.90
SPG 170120C00185000 C 01/20/17 185.0 17.60 19.30
SPG 170120C00190000 C 01/20/17 190.0 14.20 16.05
SPG 170120C00195000 C 01/20/17 195.0 12.30 13.15
SPG 170120C00200000 C 01/20/17 200.0 9.90 10.55
SPG 170120C00210000 C 01/20/17 210.0 5.60 6.45
SPG 170120C00220000 C 01/20/17 220.0 3.10 3.75
SPG 170120C00230000 C 01/20/17 230.0 1.02 2.32
SPG 170120C00240000 C 01/20/17 240.0 0.68 1.20
SPG 170120C00250000 C 01/20/17 250.0 0.20 0.57
SPG 170120C00260000 C 01/20/17 260.0 0.08 0.49
SPG 170120C00270000 C 01/20/17 270.0 0.00 0.43
SPG 170120C00280000 C 01/20/17 280.0 0.00 0.45
SPG 170120C00290000 C 01/20/17 290.0 0.00 0.32
SPG 170120P00090000 P 01/20/17 90.0 0.36 0.81
SPG 170120P00095000 P 01/20/17 95.0 0.44 0.94
SPG 170120P00100000 P 01/20/17 100.0 0.62 1.08
SPG 170120P00105000 P 01/20/17 105.0 0.64 1.23
SPG 170120P00110000 P 01/20/17 110.0 0.85 1.37
SPG 170120P00115000 P 01/20/17 115.0 0.79 1.52
SPG 170120P00120000 P 01/20/17 120.0 1.07 1.69
SPG 170120P00125000 P 01/20/17 125.0 1.04 1.89
SPG 170120P00130000 P 01/20/17 130.0 1.29 2.13
SPG 170120P00135000 P 01/20/17 135.0 1.65 2.35
SPG 170120P00140000 P 01/20/17 140.0 2.19 2.64
SPG 170120P00145000 P 01/20/17 145.0 2.57 2.96
SPG 170120P00150000 P 01/20/17 150.0 2.97 3.40
SPG 170120P00155000 P 01/20/17 155.0 3.45 4.10
SPG 170120P00160000 P 01/20/17 160.0 4.10 4.55
SPG 170120P00165000 P 01/20/17 165.0 4.80 5.25
SPG 170120P00170000 P 01/20/17 170.0 5.70 6.20
SPG 170120P00175000 P 01/20/17 175.0 7.05 7.30
SPG 170120P00180000 P 01/20/17 180.0 8.40 8.70
SPG 170120P00185000 P 01/20/17 185.0 9.95 10.25
SPG 170120P00190000 P 01/20/17 190.0 11.75 12.05
SPG 170120P00195000 P 01/20/17 195.0 13.85 14.30
SPG 170120P00200000 P 01/20/17 200.0 15.20 16.75
SPG 170120P00210000 P 01/20/17 210.0 20.90 23.10
SPG 170120P00220000 P 01/20/17 220.0 28.05 31.20
SPG 170120P00230000 P 01/20/17 230.0 36.65 39.70
SPG 170120P00240000 P 01/20/17 240.0 44.85 48.70
SPG 170120P00250000 P 01/20/17 250.0 54.40 58.70
SPG 170120P00260000 P 01/20/17 260.0 64.20 68.25
SPG 170120P00270000 P 01/20/17 270.0 74.05 78.15
SPG 170120P00280000 P 01/20/17 280.0 83.95 88.15
SPG 170120P00290000 P 01/20/17 290.0 93.90 98.25
SPG 180119C00095000 C 01/19/18 95.0 99.50 103.80
SPG 180119C00100000 C 01/19/18 100.0 94.50 98.75
SPG 180119C00105000 C 01/19/18 105.0 89.50 94.00
SPG 180119C00110000 C 01/19/18 110.0 85.00 89.00
SPG 180119C00115000 C 01/19/18 115.0 80.00 84.45
SPG 180119C00120000 C 01/19/18 120.0 75.00 79.25
SPG 180119C00125000 C 01/19/18 125.0 70.00 74.50
SPG 180119C00130000 C 01/19/18 130.0 65.50 69.95
SPG 180119C00135000 C 01/19/18 135.0 61.00 65.50
SPG 180119C00140000 C 01/19/18 140.0 56.50 60.50
SPG 180119C00145000 C 01/19/18 145.0 52.00 56.00
SPG 180119C00150000 C 01/19/18 150.0 48.00 52.00
SPG 180119C00155000 C 01/19/18 155.0 44.00 48.00
SPG 180119C00160000 C 01/19/18 160.0 40.00 44.00
SPG 180119C00165000 C 01/19/18 165.0 36.00 40.50
SPG 180119C00170000 C 01/19/18 170.0 32.50 37.00
SPG 180119C00175000 C 01/19/18 175.0 29.00 33.50
SPG 180119C00180000 C 01/19/18 180.0 26.00 30.50
SPG 180119C00185000 C 01/19/18 185.0 23.00 27.50
SPG 180119C00190000 C 01/19/18 190.0 20.75 24.50
SPG 180119C00195000 C 01/19/18 195.0 18.00 22.00
SPG 180119C00200000 C 01/19/18 200.0 15.95 19.50
SPG 180119C00210000 C 01/19/18 210.0 11.95 15.50
SPG 180119C00220000 C 01/19/18 220.0 8.00 12.00
SPG 180119C00230000 C 01/19/18 230.0 6.20 9.20
SPG 180119C00240000 C 01/19/18 240.0 3.40 6.50
SPG 180119C00250000 C 01/19/18 250.0 2.15 4.00
SPG 180119C00260000 C 01/19/18 260.0 1.04 3.50
SPG 180119C00270000 C 01/19/18 270.0 0.65 3.35
SPG 180119C00280000 C 01/19/18 280.0 0.30 2.75
SPG 180119C00290000 C 01/19/18 290.0 0.09 2.38
SPG 180119C00300000 C 01/19/18 300.0 0.01 2.20
SPG 180119P00095000 P 01/19/18 95.0 2.43 4.00
SPG 180119P00100000 P 01/19/18 100.0 3.00 4.75
SPG 180119P00105000 P 01/19/18 105.0 2.92 5.20
SPG 180119P00110000 P 01/19/18 110.0 3.10 5.00
SPG 180119P00115000 P 01/19/18 115.0 3.35 5.95
SPG 180119P00120000 P 01/19/18 120.0 3.80 6.65
SPG 180119P00125000 P 01/19/18 125.0 3.95 7.20
SPG 180119P00130000 P 01/19/18 130.0 5.05 6.80
SPG 180119P00135000 P 01/19/18 135.0 4.90 7.60
SPG 180119P00140000 P 01/19/18 140.0 5.50 8.45
SPG 180119P00145000 P 01/19/18 145.0 7.45 9.40
SPG 180119P00150000 P 01/19/18 150.0 8.40 10.15
SPG 180119P00155000 P 01/19/18 155.0 9.35 11.35
SPG 180119P00160000 P 01/19/18 160.0 11.40 12.55
SPG 180119P00165000 P 01/19/18 165.0 11.55 14.35
SPG 180119P00170000 P 01/19/18 170.0 13.20 15.55
SPG 180119P00175000 P 01/19/18 175.0 14.70 17.25
SPG 180119P00180000 P 01/19/18 180.0 16.30 19.05
SPG 180119P00185000 P 01/19/18 185.0 18.40 21.55
SPG 180119P00190000 P 01/19/18 190.0 20.85 23.80
SPG 180119P00195000 P 01/19/18 195.0 23.00 26.45
SPG 180119P00200000 P 01/19/18 200.0 25.50 29.00
SPG 180119P00210000 P 01/19/18 210.0 31.50 35.50
SPG 180119P00220000 P 01/19/18 220.0 37.50 41.60
SPG 180119P00230000 P 01/19/18 230.0 45.00 49.50
SPG 180119P00240000 P 01/19/18 240.0 53.00 57.00
SPG 180119P00250000 P 01/19/18 250.0 61.50 65.50
SPG 180119P00260000 P 01/19/18 260.0 70.00 74.00
SPG 180119P00270000 P 01/19/18 270.0 79.00 83.00
SPG 180119P00280000 P 01/19/18 280.0 88.00 92.50
SPG 180119P00290000 P 01/19/18 290.0 97.50 102.00
SPG 180119P00300000 P 01/19/18 300.0 107.00 111.50

OPRA data is delayed 15 minutes.