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 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 160520C00105000 C 05/20/16 105.0 97.75 101.00
SPG 160520C00110000 C 05/20/16 110.0 92.75 96.00
SPG 160520C00115000 C 05/20/16 115.0 87.75 91.00
SPG 160520C00120000 C 05/20/16 120.0 82.75 86.00
SPG 160520C00125000 C 05/20/16 125.0 77.75 81.00
SPG 160520C00130000 C 05/20/16 130.0 73.00 75.60
SPG 160520C00135000 C 05/20/16 135.0 68.00 70.60
SPG 160520C00140000 C 05/20/16 140.0 63.00 65.60
SPG 160520C00145000 C 05/20/16 145.0 58.00 60.60
SPG 160520C00150000 C 05/20/16 150.0 53.00 55.60
SPG 160520C00155000 C 05/20/16 155.0 48.00 50.60
SPG 160520C00160000 C 05/20/16 160.0 43.05 45.45
SPG 160520C00165000 C 05/20/16 165.0 38.05 40.60
SPG 160520C00170000 C 05/20/16 170.0 33.05 35.60
SPG 160520C00175000 C 05/20/16 175.0 28.05 30.60
SPG 160520C00180000 C 05/20/16 180.0 23.05 25.75
SPG 160520C00185000 C 05/20/16 185.0 18.10 20.50
SPG 160520C00190000 C 05/20/16 190.0 13.30 15.50
SPG 160520C00195000 C 05/20/16 195.0 10.15 10.60
SPG 160520C00200000 C 05/20/16 200.0 5.90 6.20
SPG 160520C00210000 C 05/20/16 210.0 0.72 0.81
SPG 160520C00220000 C 05/20/16 220.0 0.02 0.10
SPG 160520C00230000 C 05/20/16 230.0 0.00 0.09
SPG 160520C00240000 C 05/20/16 240.0 0.00 0.08
SPG 160520C00250000 C 05/20/16 250.0 0.00 0.08
SPG 160520C00260000 C 05/20/16 260.0 0.00 0.08
SPG 160520C00270000 C 05/20/16 270.0 0.00 0.08
SPG 160520C00280000 C 05/20/16 280.0 0.00 0.08
SPG 160520C00290000 C 05/20/16 290.0 0.00 0.08
SPG 160520C00300000 C 05/20/16 300.0 0.00 0.08
SPG 160520P00105000 P 05/20/16 105.0 0.00 0.08
SPG 160520P00110000 P 05/20/16 110.0 0.00 0.08
SPG 160520P00115000 P 05/20/16 115.0 0.00 0.08
SPG 160520P00120000 P 05/20/16 120.0 0.00 0.08
SPG 160520P00125000 P 05/20/16 125.0 0.00 0.08
SPG 160520P00130000 P 05/20/16 130.0 0.00 0.08
SPG 160520P00135000 P 05/20/16 135.0 0.00 0.08
SPG 160520P00140000 P 05/20/16 140.0 0.00 0.08
SPG 160520P00145000 P 05/20/16 145.0 0.00 0.08
SPG 160520P00150000 P 05/20/16 150.0 0.00 0.08
SPG 160520P00155000 P 05/20/16 155.0 0.00 0.08
SPG 160520P00160000 P 05/20/16 160.0 0.01 0.19
SPG 160520P00165000 P 05/20/16 165.0 0.04 0.14
SPG 160520P00170000 P 05/20/16 170.0 0.07 0.43
SPG 160520P00175000 P 05/20/16 175.0 0.13 0.19
SPG 160520P00180000 P 05/20/16 180.0 0.21 0.27
SPG 160520P00185000 P 05/20/16 185.0 0.30 0.37
SPG 160520P00190000 P 05/20/16 190.0 0.51 0.59
SPG 160520P00195000 P 05/20/16 195.0 0.94 1.05
SPG 160520P00200000 P 05/20/16 200.0 1.93 1.97
SPG 160520P00210000 P 05/20/16 210.0 7.05 7.55
SPG 160520P00220000 P 05/20/16 220.0 16.25 17.35
SPG 160520P00230000 P 05/20/16 230.0 26.00 27.35
SPG 160520P00240000 P 05/20/16 240.0 36.00 37.35
SPG 160520P00250000 P 05/20/16 250.0 46.00 47.35
SPG 160520P00260000 P 05/20/16 260.0 55.80 58.20
SPG 160520P00270000 P 05/20/16 270.0 65.80 68.20
SPG 160520P00280000 P 05/20/16 280.0 75.80 78.20
SPG 160520P00290000 P 05/20/16 290.0 86.00 87.35
SPG 160520P00300000 P 05/20/16 300.0 95.75 97.35
SPG 160617C00105000 C 06/17/16 105.0 98.00 101.00
SPG 160617C00110000 C 06/17/16 110.0 93.00 96.00
SPG 160617C00115000 C 06/17/16 115.0 88.00 91.00
SPG 160617C00120000 C 06/17/16 120.0 83.00 86.00
SPG 160617C00125000 C 06/17/16 125.0 78.00 81.00
SPG 160617C00130000 C 06/17/16 130.0 73.00 76.00
SPG 160617C00135000 C 06/17/16 135.0 68.00 71.00
SPG 160617C00140000 C 06/17/16 140.0 63.00 66.00
SPG 160617C00145000 C 06/17/16 145.0 58.00 61.00
SPG 160617C00150000 C 06/17/16 150.0 53.00 56.10
SPG 160617C00155000 C 06/17/16 155.0 48.00 51.00
SPG 160617C00160000 C 06/17/16 160.0 43.05 45.60
SPG 160617C00165000 C 06/17/16 165.0 38.05 41.15
SPG 160617C00170000 C 06/17/16 170.0 33.05 36.10
SPG 160617C00175000 C 06/17/16 175.0 28.10 31.25
SPG 160617C00180000 C 06/17/16 180.0 23.20 25.75
SPG 160617C00185000 C 06/17/16 185.0 18.40 20.90
SPG 160617C00190000 C 06/17/16 190.0 14.70 15.85
SPG 160617C00195000 C 06/17/16 195.0 10.95 11.45
SPG 160617C00200000 C 06/17/16 200.0 7.15 7.55
SPG 160617C00210000 C 06/17/16 210.0 2.12 2.30
SPG 160617C00220000 C 06/17/16 220.0 0.32 0.42
SPG 160617C00230000 C 06/17/16 230.0 0.01 0.11
SPG 160617C00240000 C 06/17/16 240.0 0.00 0.09
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 0.01 0.10
SPG 160617P00130000 P 06/17/16 130.0 0.03 0.12
SPG 160617P00135000 P 06/17/16 135.0 0.05 0.14
SPG 160617P00140000 P 06/17/16 140.0 0.06 0.22
SPG 160617P00145000 P 06/17/16 145.0 0.07 0.41
SPG 160617P00150000 P 06/17/16 150.0 0.09 0.43
SPG 160617P00155000 P 06/17/16 155.0 0.11 0.41
SPG 160617P00160000 P 06/17/16 160.0 0.16 0.45
SPG 160617P00165000 P 06/17/16 165.0 0.24 0.50
SPG 160617P00170000 P 06/17/16 170.0 0.39 0.53
SPG 160617P00175000 P 06/17/16 175.0 0.52 0.85
SPG 160617P00180000 P 06/17/16 180.0 0.76 0.84
SPG 160617P00185000 P 06/17/16 185.0 1.05 1.17
SPG 160617P00190000 P 06/17/16 190.0 1.59 1.71
SPG 160617P00195000 P 06/17/16 195.0 2.40 2.58
SPG 160617P00200000 P 06/17/16 200.0 3.75 3.95
SPG 160617P00210000 P 06/17/16 210.0 8.50 10.00
SPG 160617P00220000 P 06/17/16 220.0 16.60 18.85
SPG 160617P00230000 P 06/17/16 230.0 26.05 28.60
SPG 160617P00240000 P 06/17/16 240.0 36.05 38.85
SPG 160617P00250000 P 06/17/16 250.0 46.00 48.75
SPG 160617P00260000 P 06/17/16 260.0 56.00 58.75
SPG 160617P00270000 P 06/17/16 270.0 66.00 68.75
SPG 160617P00280000 P 06/17/16 280.0 76.00 78.75
SPG 160617P00290000 P 06/17/16 290.0 86.00 88.75
SPG 160617P00300000 P 06/17/16 300.0 96.00 98.75
SPG 160617P00310000 P 06/17/16 310.0 106.00 108.85
SPG 160715C00100000 C 07/15/16 100.0 103.00 105.90
SPG 160715C00105000 C 07/15/16 105.0 98.00 100.90
SPG 160715C00110000 C 07/15/16 110.0 93.00 95.95
SPG 160715C00115000 C 07/15/16 115.0 88.00 90.95
SPG 160715C00120000 C 07/15/16 120.0 83.00 85.85
SPG 160715C00125000 C 07/15/16 125.0 78.00 80.85
SPG 160715C00130000 C 07/15/16 130.0 72.65 75.85
SPG 160715C00135000 C 07/15/16 135.0 67.55 70.85
SPG 160715C00140000 C 07/15/16 140.0 62.85 65.70
SPG 160715C00145000 C 07/15/16 145.0 57.85 60.60
SPG 160715C00150000 C 07/15/16 150.0 52.75 55.75
SPG 160715C00155000 C 07/15/16 155.0 47.90 50.70
SPG 160715C00160000 C 07/15/16 160.0 42.90 45.75
SPG 160715C00165000 C 07/15/16 165.0 37.95 40.80
SPG 160715C00170000 C 07/15/16 170.0 33.00 35.65
SPG 160715C00175000 C 07/15/16 175.0 28.25 30.65
SPG 160715C00180000 C 07/15/16 180.0 23.45 25.75
SPG 160715C00185000 C 07/15/16 185.0 18.85 21.25
SPG 160715C00190000 C 07/15/16 190.0 14.40 16.75
SPG 160715C00195000 C 07/15/16 195.0 12.00 12.50
SPG 160715C00200000 C 07/15/16 200.0 8.50 8.85
SPG 160715C00210000 C 07/15/16 210.0 3.35 3.55
SPG 160715C00220000 C 07/15/16 220.0 0.87 0.95
SPG 160715C00230000 C 07/15/16 230.0 0.06 0.47
SPG 160715C00240000 C 07/15/16 240.0 0.04 0.17
SPG 160715C00250000 C 07/15/16 250.0 0.00 0.12
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 0.09
SPG 160715P00110000 P 07/15/16 110.0 0.00 0.19
SPG 160715P00115000 P 07/15/16 115.0 0.00 0.20
SPG 160715P00120000 P 07/15/16 120.0 0.10 0.24
SPG 160715P00125000 P 07/15/16 125.0 0.13 0.31
SPG 160715P00130000 P 07/15/16 130.0 0.17 0.28
SPG 160715P00135000 P 07/15/16 135.0 0.17 0.50
SPG 160715P00140000 P 07/15/16 140.0 0.06 0.51
SPG 160715P00145000 P 07/15/16 145.0 0.12 0.57
SPG 160715P00150000 P 07/15/16 150.0 0.20 0.66
SPG 160715P00155000 P 07/15/16 155.0 0.30 0.74
SPG 160715P00160000 P 07/15/16 160.0 0.51 0.67
SPG 160715P00165000 P 07/15/16 165.0 0.56 1.01
SPG 160715P00170000 P 07/15/16 170.0 0.82 0.94
SPG 160715P00175000 P 07/15/16 175.0 1.04 1.26
SPG 160715P00180000 P 07/15/16 180.0 1.37 1.48
SPG 160715P00185000 P 07/15/16 185.0 1.84 1.98
SPG 160715P00190000 P 07/15/16 190.0 2.54 2.69
SPG 160715P00195000 P 07/15/16 195.0 3.55 4.00
SPG 160715P00200000 P 07/15/16 200.0 5.00 5.50
SPG 160715P00210000 P 07/15/16 210.0 9.70 10.55
SPG 160715P00220000 P 07/15/16 220.0 17.15 19.10
SPG 160715P00230000 P 07/15/16 230.0 26.35 28.95
SPG 160715P00240000 P 07/15/16 240.0 36.05 38.85
SPG 160715P00250000 P 07/15/16 250.0 45.75 48.85
SPG 160715P00260000 P 07/15/16 260.0 55.85 58.60
SPG 160715P00270000 P 07/15/16 270.0 65.75 68.85
SPG 160715P00280000 P 07/15/16 280.0 75.75 78.55
SPG 161021C00095000 C 10/21/16 95.0 107.55 111.00
SPG 161021C00100000 C 10/21/16 100.0 102.65 106.05
SPG 161021C00105000 C 10/21/16 105.0 97.55 101.05
SPG 161021C00110000 C 10/21/16 110.0 92.65 95.85
SPG 161021C00115000 C 10/21/16 115.0 87.55 90.70
SPG 161021C00120000 C 10/21/16 120.0 82.55 85.70
SPG 161021C00125000 C 10/21/16 125.0 77.55 80.80
SPG 161021C00130000 C 10/21/16 130.0 72.70 76.15
SPG 161021C00135000 C 10/21/16 135.0 67.75 70.85
SPG 161021C00140000 C 10/21/16 140.0 62.60 66.20
SPG 161021C00145000 C 10/21/16 145.0 57.60 61.05
SPG 161021C00150000 C 10/21/16 150.0 52.80 55.90
SPG 161021C00155000 C 10/21/16 155.0 47.75 51.00
SPG 161021C00160000 C 10/21/16 160.0 42.90 46.20
SPG 161021C00165000 C 10/21/16 165.0 38.10 41.20
SPG 161021C00170000 C 10/21/16 170.0 33.45 36.35
SPG 161021C00175000 C 10/21/16 175.0 28.85 31.70
SPG 161021C00180000 C 10/21/16 180.0 24.50 27.25
SPG 161021C00185000 C 10/21/16 185.0 21.60 23.05
SPG 161021C00190000 C 10/21/16 190.0 18.00 19.10
SPG 161021C00195000 C 10/21/16 195.0 14.20 15.60
SPG 161021C00200000 C 10/21/16 200.0 10.95 12.15
SPG 161021C00210000 C 10/21/16 210.0 5.60 7.00
SPG 161021C00220000 C 10/21/16 220.0 2.79 3.30
SPG 161021C00230000 C 10/21/16 230.0 0.88 1.62
SPG 161021C00240000 C 10/21/16 240.0 0.25 0.75
SPG 161021C00250000 C 10/21/16 250.0 0.17 0.41
SPG 161021C00260000 C 10/21/16 260.0 0.00 0.43
SPG 161021C00270000 C 10/21/16 270.0 0.02 0.30
SPG 161021C00280000 C 10/21/16 280.0 0.00 0.22
SPG 161021P00095000 P 10/21/16 95.0 0.05 0.67
SPG 161021P00100000 P 10/21/16 100.0 0.26 0.54
SPG 161021P00105000 P 10/21/16 105.0 0.10 0.57
SPG 161021P00110000 P 10/21/16 110.0 0.13 0.99
SPG 161021P00115000 P 10/21/16 115.0 0.13 1.05
SPG 161021P00120000 P 10/21/16 120.0 0.22 0.79
SPG 161021P00125000 P 10/21/16 125.0 0.32 0.92
SPG 161021P00130000 P 10/21/16 130.0 0.59 1.29
SPG 161021P00135000 P 10/21/16 135.0 0.57 1.19
SPG 161021P00140000 P 10/21/16 140.0 0.69 1.33
SPG 161021P00145000 P 10/21/16 145.0 0.83 1.49
SPG 161021P00150000 P 10/21/16 150.0 1.06 1.68
SPG 161021P00155000 P 10/21/16 155.0 1.36 1.89
SPG 161021P00160000 P 10/21/16 160.0 1.77 2.25
SPG 161021P00165000 P 10/21/16 165.0 2.02 2.66
SPG 161021P00170000 P 10/21/16 170.0 2.29 3.20
SPG 161021P00175000 P 10/21/16 175.0 3.05 3.90
SPG 161021P00180000 P 10/21/16 180.0 3.80 4.40
SPG 161021P00185000 P 10/21/16 185.0 4.75 5.45
SPG 161021P00190000 P 10/21/16 190.0 5.90 6.65
SPG 161021P00195000 P 10/21/16 195.0 7.25 8.20
SPG 161021P00200000 P 10/21/16 200.0 9.05 10.10
SPG 161021P00210000 P 10/21/16 210.0 13.80 15.10
SPG 161021P00220000 P 10/21/16 220.0 20.55 23.05
SPG 161021P00230000 P 10/21/16 230.0 28.55 31.35
SPG 161021P00240000 P 10/21/16 240.0 37.25 40.65
SPG 161021P00250000 P 10/21/16 250.0 46.90 50.35
SPG 161021P00260000 P 10/21/16 260.0 56.80 60.25
SPG 161021P00270000 P 10/21/16 270.0 66.70 70.20
SPG 161021P00280000 P 10/21/16 280.0 76.65 80.00
SPG 170120C00090000 C 01/20/17 90.0 112.55 115.80
SPG 170120C00095000 C 01/20/17 95.0 107.70 111.10
SPG 170120C00100000 C 01/20/17 100.0 102.65 106.00
SPG 170120C00105000 C 01/20/17 105.0 97.70 101.05
SPG 170120C00110000 C 01/20/17 110.0 92.75 95.85
SPG 170120C00115000 C 01/20/17 115.0 87.70 91.10
SPG 170120C00120000 C 01/20/17 120.0 82.70 85.85
SPG 170120C00125000 C 01/20/17 125.0 77.60 81.00
SPG 170120C00130000 C 01/20/17 130.0 72.70 76.00
SPG 170120C00135000 C 01/20/17 135.0 67.90 71.00
SPG 170120C00140000 C 01/20/17 140.0 62.80 66.15
SPG 170120C00145000 C 01/20/17 145.0 57.90 61.10
SPG 170120C00150000 C 01/20/17 150.0 53.00 56.40
SPG 170120C00155000 C 01/20/17 155.0 48.20 50.90
SPG 170120C00160000 C 01/20/17 160.0 43.55 46.55
SPG 170120C00165000 C 01/20/17 165.0 40.00 41.50
SPG 170120C00170000 C 01/20/17 170.0 35.55 37.30
SPG 170120C00175000 C 01/20/17 175.0 30.35 33.45
SPG 170120C00180000 C 01/20/17 180.0 26.30 29.00
SPG 170120C00185000 C 01/20/17 185.0 24.05 24.90
SPG 170120C00190000 C 01/20/17 190.0 18.90 21.20
SPG 170120C00195000 C 01/20/17 195.0 14.90 17.60
SPG 170120C00200000 C 01/20/17 200.0 12.50 14.40
SPG 170120C00210000 C 01/20/17 210.0 8.00 9.15
SPG 170120C00220000 C 01/20/17 220.0 4.30 5.35
SPG 170120C00230000 C 01/20/17 230.0 1.72 4.05
SPG 170120C00240000 C 01/20/17 240.0 1.20 1.64
SPG 170120C00250000 C 01/20/17 250.0 0.26 0.92
SPG 170120C00260000 C 01/20/17 260.0 0.14 0.76
SPG 170120C00270000 C 01/20/17 270.0 0.00 0.54
SPG 170120P00090000 P 01/20/17 90.0 0.17 0.95
SPG 170120P00095000 P 01/20/17 95.0 0.23 1.23
SPG 170120P00100000 P 01/20/17 100.0 0.60 0.84
SPG 170120P00105000 P 01/20/17 105.0 0.47 0.94
SPG 170120P00110000 P 01/20/17 110.0 0.75 1.04
SPG 170120P00115000 P 01/20/17 115.0 0.67 1.17
SPG 170120P00120000 P 01/20/17 120.0 0.79 1.31
SPG 170120P00125000 P 01/20/17 125.0 0.68 2.08
SPG 170120P00130000 P 01/20/17 130.0 0.52 1.88
SPG 170120P00135000 P 01/20/17 135.0 1.50 3.25
SPG 170120P00140000 P 01/20/17 140.0 1.77 3.10
SPG 170120P00145000 P 01/20/17 145.0 2.11 3.70
SPG 170120P00150000 P 01/20/17 150.0 2.48 2.81
SPG 170120P00155000 P 01/20/17 155.0 2.85 3.40
SPG 170120P00160000 P 01/20/17 160.0 3.30 3.90
SPG 170120P00165000 P 01/20/17 165.0 3.90 4.45
SPG 170120P00170000 P 01/20/17 170.0 4.65 5.30
SPG 170120P00175000 P 01/20/17 175.0 5.40 5.95
SPG 170120P00180000 P 01/20/17 180.0 6.40 7.15
SPG 170120P00185000 P 01/20/17 185.0 7.45 8.35
SPG 170120P00190000 P 01/20/17 190.0 9.00 9.75
SPG 170120P00195000 P 01/20/17 195.0 10.45 11.45
SPG 170120P00200000 P 01/20/17 200.0 12.60 13.40
SPG 170120P00210000 P 01/20/17 210.0 17.00 18.35
SPG 170120P00220000 P 01/20/17 220.0 23.55 26.30
SPG 170120P00230000 P 01/20/17 230.0 30.85 33.80
SPG 170120P00240000 P 01/20/17 240.0 39.55 42.55
SPG 170120P00250000 P 01/20/17 250.0 48.80 51.85
SPG 170120P00260000 P 01/20/17 260.0 58.65 61.65
SPG 170120P00270000 P 01/20/17 270.0 68.55 71.30
SPG 180119C00095000 C 01/19/18 95.0 107.00 110.90
SPG 180119C00100000 C 01/19/18 100.0 102.00 106.50
SPG 180119C00105000 C 01/19/18 105.0 97.05 100.90
SPG 180119C00110000 C 01/19/18 110.0 92.05 96.50
SPG 180119C00115000 C 01/19/18 115.0 87.05 91.50
SPG 180119C00120000 C 01/19/18 120.0 82.05 86.50
SPG 180119C00125000 C 01/19/18 125.0 77.05 81.50
SPG 180119C00130000 C 01/19/18 130.0 72.15 75.90
SPG 180119C00135000 C 01/19/18 135.0 67.20 70.90
SPG 180119C00140000 C 01/19/18 140.0 62.60 66.50
SPG 180119C00145000 C 01/19/18 145.0 58.15 62.00
SPG 180119C00150000 C 01/19/18 150.0 53.80 57.50
SPG 180119C00155000 C 01/19/18 155.0 49.60 52.75
SPG 180119C00160000 C 01/19/18 160.0 45.50 48.65
SPG 180119C00165000 C 01/19/18 165.0 41.55 45.00
SPG 180119C00170000 C 01/19/18 170.0 37.70 41.00
SPG 180119C00175000 C 01/19/18 175.0 34.05 37.50
SPG 180119C00180000 C 01/19/18 180.0 30.55 33.20
SPG 180119C00185000 C 01/19/18 185.0 27.20 30.75
SPG 180119C00190000 C 01/19/18 190.0 24.05 27.50
SPG 180119C00195000 C 01/19/18 195.0 21.05 24.45
SPG 180119C00200000 C 01/19/18 200.0 18.25 21.75
SPG 180119C00210000 C 01/19/18 210.0 13.30 16.25
SPG 180119C00220000 C 01/19/18 220.0 8.50 13.05
SPG 180119C00230000 C 01/19/18 230.0 6.05 9.90
SPG 180119C00240000 C 01/19/18 240.0 3.40 7.55
SPG 180119C00250000 C 01/19/18 250.0 2.29 5.40
SPG 180119C00260000 C 01/19/18 260.0 1.07 3.75
SPG 180119C00270000 C 01/19/18 270.0 0.40 3.25
SPG 180119C00280000 C 01/19/18 280.0 0.00 2.53
SPG 180119C00290000 C 01/19/18 290.0 0.00 2.15
SPG 180119C00300000 C 01/19/18 300.0 0.00 2.10
SPG 180119P00095000 P 01/19/18 95.0 2.32 2.80
SPG 180119P00100000 P 01/19/18 100.0 1.99 4.40
SPG 180119P00105000 P 01/19/18 105.0 2.20 4.75
SPG 180119P00110000 P 01/19/18 110.0 2.50 6.00
SPG 180119P00115000 P 01/19/18 115.0 2.85 6.00
SPG 180119P00120000 P 01/19/18 120.0 2.81 6.20
SPG 180119P00125000 P 01/19/18 125.0 3.40 6.20
SPG 180119P00130000 P 01/19/18 130.0 3.85 7.15
SPG 180119P00135000 P 01/19/18 135.0 4.40 6.70
SPG 180119P00140000 P 01/19/18 140.0 5.00 8.50
SPG 180119P00145000 P 01/19/18 145.0 5.65 8.15
SPG 180119P00150000 P 01/19/18 150.0 6.45 9.10
SPG 180119P00155000 P 01/19/18 155.0 6.55 10.05
SPG 180119P00160000 P 01/19/18 160.0 7.65 11.15
SPG 180119P00165000 P 01/19/18 165.0 8.60 13.30
SPG 180119P00170000 P 01/19/18 170.0 10.75 13.90
SPG 180119P00175000 P 01/19/18 175.0 11.85 15.50
SPG 180119P00180000 P 01/19/18 180.0 13.45 16.40
SPG 180119P00185000 P 01/19/18 185.0 15.15 19.00
SPG 180119P00190000 P 01/19/18 190.0 16.70 20.30
SPG 180119P00195000 P 01/19/18 195.0 19.60 22.75
SPG 180119P00200000 P 01/19/18 200.0 21.80 25.85
SPG 180119P00210000 P 01/19/18 210.0 26.95 30.85
SPG 180119P00220000 P 01/19/18 220.0 33.05 36.75
SPG 180119P00230000 P 01/19/18 230.0 39.95 43.90
SPG 180119P00240000 P 01/19/18 240.0 47.00 51.30
SPG 180119P00250000 P 01/19/18 250.0 55.85 59.30
SPG 180119P00260000 P 01/19/18 260.0 64.60 67.80
SPG 180119P00270000 P 01/19/18 270.0 72.60 76.75
SPG 180119P00280000 P 01/19/18 280.0 82.00 85.90
SPG 180119P00290000 P 01/19/18 290.0 91.50 95.25
SPG 180119P00300000 P 01/19/18 300.0 101.05 104.75

OPRA data is delayed 15 minutes.