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 (2016-07-08)Premium Content

Simon Property Group Inc (SPG)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 160916C00115000 C 09/16/16 115.0 97.25 100.90
SPG 160916C00120000 C 09/16/16 120.0 92.50 95.15
SPG 160916C00125000 C 09/16/16 125.0 87.40 90.15
SPG 160916C00130000 C 09/16/16 130.0 82.30 85.15
SPG 160916C00135000 C 09/16/16 135.0 76.85 79.95
SPG 160916C00140000 C 09/16/16 140.0 71.85 75.05
SPG 160916C00145000 C 09/16/16 145.0 67.15 70.00
SPG 160916C00150000 C 09/16/16 150.0 62.25 65.55
SPG 160916C00155000 C 09/16/16 155.0 57.55 60.55
SPG 160916C00160000 C 09/16/16 160.0 51.70 54.95
SPG 160916C00165000 C 09/16/16 165.0 47.20 49.95
SPG 160916C00170000 C 09/16/16 170.0 42.40 45.10
SPG 160916C00175000 C 09/16/16 175.0 37.35 40.50
SPG 160916C00180000 C 09/16/16 180.0 32.25 35.75
SPG 160916C00185000 C 09/16/16 185.0 27.55 30.10
SPG 160916C00190000 C 09/16/16 190.0 22.70 24.90
SPG 160916C00195000 C 09/16/16 195.0 18.30 19.90
SPG 160916C00200000 C 09/16/16 200.0 13.65 15.90
SPG 160916C00210000 C 09/16/16 210.0 5.95 6.10
SPG 160916C00220000 C 09/16/16 220.0 1.00 1.07
SPG 160916C00230000 C 09/16/16 230.0 0.05 0.13
SPG 160916C00240000 C 09/16/16 240.0 0.00 0.09
SPG 160916C00250000 C 09/16/16 250.0 0.00 0.08
SPG 160916C00260000 C 09/16/16 260.0 0.00 0.08
SPG 160916C00270000 C 09/16/16 270.0 0.00 0.08
SPG 160916C00280000 C 09/16/16 280.0 0.00 0.08
SPG 160916C00290000 C 09/16/16 290.0 0.00 0.08
SPG 160916C00300000 C 09/16/16 300.0 0.00 0.08
SPG 160916C00310000 C 09/16/16 310.0 0.00 0.08
SPG 160916C00320000 C 09/16/16 320.0 0.00 0.08
SPG 160916C00330000 C 09/16/16 330.0 0.00 0.08
SPG 160916P00115000 P 09/16/16 115.0 0.00 0.08
SPG 160916P00120000 P 09/16/16 120.0 0.00 0.08
SPG 160916P00125000 P 09/16/16 125.0 0.00 0.08
SPG 160916P00130000 P 09/16/16 130.0 0.00 0.08
SPG 160916P00135000 P 09/16/16 135.0 0.00 0.08
SPG 160916P00140000 P 09/16/16 140.0 0.00 0.08
SPG 160916P00145000 P 09/16/16 145.0 0.00 0.08
SPG 160916P00150000 P 09/16/16 150.0 0.00 0.08
SPG 160916P00155000 P 09/16/16 155.0 0.00 0.08
SPG 160916P00160000 P 09/16/16 160.0 0.00 0.09
SPG 160916P00165000 P 09/16/16 165.0 0.00 0.15
SPG 160916P00170000 P 09/16/16 170.0 0.01 0.21
SPG 160916P00175000 P 09/16/16 175.0 0.01 0.29
SPG 160916P00180000 P 09/16/16 180.0 0.01 0.25
SPG 160916P00185000 P 09/16/16 185.0 0.06 0.34
SPG 160916P00190000 P 09/16/16 190.0 0.20 0.25
SPG 160916P00195000 P 09/16/16 195.0 0.36 0.41
SPG 160916P00200000 P 09/16/16 200.0 0.61 0.66
SPG 160916P00210000 P 09/16/16 210.0 2.10 2.15
SPG 160916P00220000 P 09/16/16 220.0 7.00 7.25
SPG 160916P00230000 P 09/16/16 230.0 15.60 17.45
SPG 160916P00240000 P 09/16/16 240.0 25.40 27.35
SPG 160916P00250000 P 09/16/16 250.0 34.35 38.00
SPG 160916P00260000 P 09/16/16 260.0 44.40 48.10
SPG 160916P00270000 P 09/16/16 270.0 54.20 57.80
SPG 160916P00280000 P 09/16/16 280.0 64.20 68.00
SPG 160916P00290000 P 09/16/16 290.0 74.60 77.85
SPG 160916P00300000 P 09/16/16 300.0 84.60 87.65
SPG 160916P00310000 P 09/16/16 310.0 94.60 97.85
SPG 160916P00320000 P 09/16/16 320.0 104.60 107.60
SPG 160916P00330000 P 09/16/16 330.0 114.95 118.25
SPG 161021C00095000 C 10/21/16 95.0 117.45 121.40
SPG 161021C00100000 C 10/21/16 100.0 112.55 115.35
SPG 161021C00105000 C 10/21/16 105.0 107.60 110.10
SPG 161021C00110000 C 10/21/16 110.0 101.85 105.55
SPG 161021C00115000 C 10/21/16 115.0 97.75 100.20
SPG 161021C00120000 C 10/21/16 120.0 92.75 95.15
SPG 161021C00125000 C 10/21/16 125.0 87.30 90.35
SPG 161021C00130000 C 10/21/16 130.0 82.40 86.00
SPG 161021C00135000 C 10/21/16 135.0 77.60 80.20
SPG 161021C00140000 C 10/21/16 140.0 72.60 75.25
SPG 161021C00145000 C 10/21/16 145.0 67.70 70.95
SPG 161021C00150000 C 10/21/16 150.0 62.60 65.45
SPG 161021C00155000 C 10/21/16 155.0 57.55 60.95
SPG 161021C00160000 C 10/21/16 160.0 52.60 55.25
SPG 161021C00165000 C 10/21/16 165.0 47.60 50.95
SPG 161021C00170000 C 10/21/16 170.0 42.70 46.10
SPG 161021C00175000 C 10/21/16 175.0 37.60 41.00
SPG 161021C00180000 C 10/21/16 180.0 33.40 35.45
SPG 161021C00185000 C 10/21/16 185.0 28.80 30.45
SPG 161021C00190000 C 10/21/16 190.0 24.10 25.70
SPG 161021C00195000 C 10/21/16 195.0 19.55 20.95
SPG 161021C00200000 C 10/21/16 200.0 15.90 16.15
SPG 161021C00210000 C 10/21/16 210.0 8.20 8.35
SPG 161021C00220000 C 10/21/16 220.0 2.90 3.05
SPG 161021C00230000 C 10/21/16 230.0 0.63 0.69
SPG 161021C00240000 C 10/21/16 240.0 0.11 0.19
SPG 161021C00250000 C 10/21/16 250.0 0.00 0.22
SPG 161021C00260000 C 10/21/16 260.0 0.00 0.11
SPG 161021C00270000 C 10/21/16 270.0 0.00 0.09
SPG 161021C00280000 C 10/21/16 280.0 0.00 0.08
SPG 161021P00095000 P 10/21/16 95.0 0.00 0.04
SPG 161021P00100000 P 10/21/16 100.0 0.00 0.08
SPG 161021P00105000 P 10/21/16 105.0 0.00 0.08
SPG 161021P00110000 P 10/21/16 110.0 0.00 0.08
SPG 161021P00115000 P 10/21/16 115.0 0.00 0.08
SPG 161021P00120000 P 10/21/16 120.0 0.00 0.08
SPG 161021P00125000 P 10/21/16 125.0 0.01 0.09
SPG 161021P00130000 P 10/21/16 130.0 0.01 0.15
SPG 161021P00135000 P 10/21/16 135.0 0.03 0.14
SPG 161021P00140000 P 10/21/16 140.0 0.01 0.16
SPG 161021P00145000 P 10/21/16 145.0 0.02 0.18
SPG 161021P00150000 P 10/21/16 150.0 0.02 0.22
SPG 161021P00155000 P 10/21/16 155.0 0.04 0.25
SPG 161021P00160000 P 10/21/16 160.0 0.08 0.40
SPG 161021P00165000 P 10/21/16 165.0 0.18 0.35
SPG 161021P00170000 P 10/21/16 170.0 0.32 0.40
SPG 161021P00175000 P 10/21/16 175.0 0.39 0.47
SPG 161021P00180000 P 10/21/16 180.0 0.50 0.57
SPG 161021P00185000 P 10/21/16 185.0 0.70 0.75
SPG 161021P00190000 P 10/21/16 190.0 0.97 1.03
SPG 161021P00195000 P 10/21/16 195.0 1.37 1.45
SPG 161021P00200000 P 10/21/16 200.0 1.96 2.03
SPG 161021P00210000 P 10/21/16 210.0 4.15 4.30
SPG 161021P00220000 P 10/21/16 220.0 8.80 9.00
SPG 161021P00230000 P 10/21/16 230.0 15.80 17.75
SPG 161021P00240000 P 10/21/16 240.0 25.05 27.35
SPG 161021P00250000 P 10/21/16 250.0 34.80 37.95
SPG 161021P00260000 P 10/21/16 260.0 44.50 48.00
SPG 161021P00270000 P 10/21/16 270.0 54.30 57.80
SPG 161021P00280000 P 10/21/16 280.0 64.45 67.95
SPG 170120C00090000 C 01/20/17 90.0 122.15 124.85
SPG 170120C00095000 C 01/20/17 95.0 116.90 120.30
SPG 170120C00100000 C 01/20/17 100.0 111.75 115.65
SPG 170120C00105000 C 01/20/17 105.0 107.20 110.70
SPG 170120C00110000 C 01/20/17 110.0 102.55 106.00
SPG 170120C00115000 C 01/20/17 115.0 97.55 100.60
SPG 170120C00120000 C 01/20/17 120.0 92.00 95.70
SPG 170120C00125000 C 01/20/17 125.0 87.40 90.75
SPG 170120C00130000 C 01/20/17 130.0 82.05 85.30
SPG 170120C00135000 C 01/20/17 135.0 77.65 80.95
SPG 170120C00140000 C 01/20/17 140.0 73.00 75.55
SPG 170120C00145000 C 01/20/17 145.0 67.30 71.00
SPG 170120C00150000 C 01/20/17 150.0 63.35 66.50
SPG 170120C00155000 C 01/20/17 155.0 58.85 60.95
SPG 170120C00160000 C 01/20/17 160.0 53.85 56.55
SPG 170120C00165000 C 01/20/17 165.0 49.05 51.55
SPG 170120C00170000 C 01/20/17 170.0 44.50 46.60
SPG 170120C00175000 C 01/20/17 175.0 39.70 41.90
SPG 170120C00180000 C 01/20/17 180.0 35.05 37.00
SPG 170120C00185000 C 01/20/17 185.0 30.45 32.25
SPG 170120C00190000 C 01/20/17 190.0 26.75 27.50
SPG 170120C00195000 C 01/20/17 195.0 22.60 23.30
SPG 170120C00200000 C 01/20/17 200.0 18.75 19.50
SPG 170120C00210000 C 01/20/17 210.0 11.80 12.60
SPG 170120C00220000 C 01/20/17 220.0 6.60 7.15
SPG 170120C00230000 C 01/20/17 230.0 2.33 3.70
SPG 170120C00240000 C 01/20/17 240.0 0.53 2.58
SPG 170120C00250000 C 01/20/17 250.0 0.12 1.05
SPG 170120C00260000 C 01/20/17 260.0 0.01 0.83
SPG 170120C00270000 C 01/20/17 270.0 0.00 0.38
SPG 170120C00280000 C 01/20/17 280.0 0.00 0.38
SPG 170120C00290000 C 01/20/17 290.0 0.00 0.27
SPG 170120P00090000 P 01/20/17 90.0 0.07 0.26
SPG 170120P00095000 P 01/20/17 95.0 0.03 0.32
SPG 170120P00100000 P 01/20/17 100.0 0.15 0.41
SPG 170120P00105000 P 01/20/17 105.0 0.20 0.39
SPG 170120P00110000 P 01/20/17 110.0 0.25 0.57
SPG 170120P00115000 P 01/20/17 115.0 0.13 0.65
SPG 170120P00120000 P 01/20/17 120.0 0.24 0.74
SPG 170120P00125000 P 01/20/17 125.0 0.19 1.49
SPG 170120P00130000 P 01/20/17 130.0 0.28 1.91
SPG 170120P00135000 P 01/20/17 135.0 0.27 2.21
SPG 170120P00140000 P 01/20/17 140.0 0.45 2.14
SPG 170120P00145000 P 01/20/17 145.0 0.38 2.26
SPG 170120P00150000 P 01/20/17 150.0 0.45 2.41
SPG 170120P00155000 P 01/20/17 155.0 1.24 1.76
SPG 170120P00160000 P 01/20/17 160.0 1.45 2.79
SPG 170120P00165000 P 01/20/17 165.0 1.69 2.93
SPG 170120P00170000 P 01/20/17 170.0 2.07 3.20
SPG 170120P00175000 P 01/20/17 175.0 2.45 2.92
SPG 170120P00180000 P 01/20/17 180.0 2.64 4.25
SPG 170120P00185000 P 01/20/17 185.0 3.25 3.60
SPG 170120P00190000 P 01/20/17 190.0 3.95 4.35
SPG 170120P00195000 P 01/20/17 195.0 4.75 5.15
SPG 170120P00200000 P 01/20/17 200.0 5.80 6.30
SPG 170120P00210000 P 01/20/17 210.0 8.90 9.60
SPG 170120P00220000 P 01/20/17 220.0 13.65 14.25
SPG 170120P00230000 P 01/20/17 230.0 19.85 20.90
SPG 170120P00240000 P 01/20/17 240.0 28.20 29.80
SPG 170120P00250000 P 01/20/17 250.0 36.85 39.20
SPG 170120P00260000 P 01/20/17 260.0 45.80 48.75
SPG 170120P00270000 P 01/20/17 270.0 55.50 58.85
SPG 170120P00280000 P 01/20/17 280.0 65.30 68.75
SPG 170120P00290000 P 01/20/17 290.0 75.45 78.65
SPG 170421C00110000 C 04/21/17 110.0 102.15 105.80
SPG 170421C00115000 C 04/21/17 115.0 97.45 101.05
SPG 170421C00120000 C 04/21/17 120.0 92.55 96.00
SPG 170421C00125000 C 04/21/17 125.0 87.65 91.10
SPG 170421C00130000 C 04/21/17 130.0 82.95 86.20
SPG 170421C00135000 C 04/21/17 135.0 78.00 81.70
SPG 170421C00140000 C 04/21/17 140.0 72.95 77.25
SPG 170421C00145000 C 04/21/17 145.0 68.20 71.65
SPG 170421C00150000 C 04/21/17 150.0 63.65 66.45
SPG 170421C00155000 C 04/21/17 155.0 58.65 61.80
SPG 170421C00160000 C 04/21/17 160.0 54.10 56.90
SPG 170421C00165000 C 04/21/17 165.0 49.50 52.20
SPG 170421C00170000 C 04/21/17 170.0 45.00 47.65
SPG 170421C00175000 C 04/21/17 175.0 40.45 43.10
SPG 170421C00180000 C 04/21/17 180.0 36.30 38.15
SPG 170421C00185000 C 04/21/17 185.0 32.50 34.50
SPG 170421C00190000 C 04/21/17 190.0 28.05 29.60
SPG 170421C00195000 C 04/21/17 195.0 24.55 26.75
SPG 170421C00200000 C 04/21/17 200.0 20.95 23.20
SPG 170421C00210000 C 04/21/17 210.0 13.90 16.50
SPG 170421C00220000 C 04/21/17 220.0 8.90 11.25
SPG 170421C00230000 C 04/21/17 230.0 5.00 7.40
SPG 170421C00240000 C 04/21/17 240.0 2.00 3.60
SPG 170421C00250000 C 04/21/17 250.0 0.45 3.35
SPG 170421C00260000 C 04/21/17 260.0 0.00 2.55
SPG 170421C00270000 C 04/21/17 270.0 0.00 1.68
SPG 170421C00280000 C 04/21/17 280.0 0.00 1.13
SPG 170421C00290000 C 04/21/17 290.0 0.00 0.44
SPG 170421C00300000 C 04/21/17 300.0 0.00 0.50
SPG 170421C00310000 C 04/21/17 310.0 0.00 0.40
SPG 170421C00320000 C 04/21/17 320.0 0.00 0.32
SPG 170421P00110000 P 04/21/17 110.0 0.00 2.00
SPG 170421P00115000 P 04/21/17 115.0 0.00 2.56
SPG 170421P00120000 P 04/21/17 120.0 0.79 2.10
SPG 170421P00125000 P 04/21/17 125.0 0.91 2.91
SPG 170421P00130000 P 04/21/17 130.0 0.00 2.20
SPG 170421P00135000 P 04/21/17 135.0 1.00 3.50
SPG 170421P00140000 P 04/21/17 140.0 0.01 2.30
SPG 170421P00145000 P 04/21/17 145.0 0.05 4.00
SPG 170421P00150000 P 04/21/17 150.0 0.74 2.80
SPG 170421P00155000 P 04/21/17 155.0 0.94 4.20
SPG 170421P00160000 P 04/21/17 160.0 1.39 4.45
SPG 170421P00165000 P 04/21/17 165.0 1.40 4.75
SPG 170421P00170000 P 04/21/17 170.0 2.99 5.20
SPG 170421P00175000 P 04/21/17 175.0 4.10 4.65
SPG 170421P00180000 P 04/21/17 180.0 4.80 5.90
SPG 170421P00185000 P 04/21/17 185.0 3.80 6.25
SPG 170421P00190000 P 04/21/17 190.0 6.15 7.35
SPG 170421P00195000 P 04/21/17 195.0 7.55 8.55
SPG 170421P00200000 P 04/21/17 200.0 9.05 9.85
SPG 170421P00210000 P 04/21/17 210.0 12.60 13.55
SPG 170421P00220000 P 04/21/17 220.0 16.30 18.50
SPG 170421P00230000 P 04/21/17 230.0 23.45 24.75
SPG 170421P00240000 P 04/21/17 240.0 30.90 32.95
SPG 170421P00250000 P 04/21/17 250.0 38.45 41.45
SPG 170421P00260000 P 04/21/17 260.0 47.65 50.75
SPG 170421P00270000 P 04/21/17 270.0 57.35 61.00
SPG 170421P00280000 P 04/21/17 280.0 67.35 70.15
SPG 170421P00290000 P 04/21/17 290.0 76.90 80.50
SPG 170421P00300000 P 04/21/17 300.0 86.65 90.20
SPG 170421P00310000 P 04/21/17 310.0 96.95 99.95
SPG 170421P00320000 P 04/21/17 320.0 106.60 110.40
SPG 180119C00095000 C 01/19/18 95.0 116.65 121.50
SPG 180119C00100000 C 01/19/18 100.0 112.00 116.50
SPG 180119C00105000 C 01/19/18 105.0 107.00 111.00
SPG 180119C00110000 C 01/19/18 110.0 102.00 106.00
SPG 180119C00115000 C 01/19/18 115.0 97.00 101.50
SPG 180119C00120000 C 01/19/18 120.0 92.05 96.50
SPG 180119C00125000 C 01/19/18 125.0 87.25 91.50
SPG 180119C00130000 C 01/19/18 130.0 82.65 86.50
SPG 180119C00135000 C 01/19/18 135.0 77.50 82.00
SPG 180119C00140000 C 01/19/18 140.0 73.05 77.00
SPG 180119C00145000 C 01/19/18 145.0 69.00 72.50
SPG 180119C00150000 C 01/19/18 150.0 64.05 68.00
SPG 180119C00155000 C 01/19/18 155.0 59.50 63.50
SPG 180119C00160000 C 01/19/18 160.0 55.60 59.00
SPG 180119C00165000 C 01/19/18 165.0 51.05 55.00
SPG 180119C00170000 C 01/19/18 170.0 46.70 50.50
SPG 180119C00175000 C 01/19/18 175.0 43.10 46.50
SPG 180119C00180000 C 01/19/18 180.0 38.55 42.50
SPG 180119C00185000 C 01/19/18 185.0 34.80 38.50
SPG 180119C00190000 C 01/19/18 190.0 31.50 35.00
SPG 180119C00195000 C 01/19/18 195.0 28.45 32.00
SPG 180119C00200000 C 01/19/18 200.0 25.35 28.50
SPG 180119C00210000 C 01/19/18 210.0 19.70 21.80
SPG 180119C00220000 C 01/19/18 220.0 14.55 16.75
SPG 180119C00230000 C 01/19/18 230.0 10.00 12.45
SPG 180119C00240000 C 01/19/18 240.0 6.50 10.90
SPG 180119C00250000 C 01/19/18 250.0 4.05 8.50
SPG 180119C00260000 C 01/19/18 260.0 3.50 6.50
SPG 180119C00270000 C 01/19/18 270.0 1.74 5.50
SPG 180119C00280000 C 01/19/18 280.0 0.65 5.00
SPG 180119C00290000 C 01/19/18 290.0 0.00 3.75
SPG 180119C00300000 C 01/19/18 300.0 0.28 0.90
SPG 180119P00095000 P 01/19/18 95.0 1.80 2.48
SPG 180119P00100000 P 01/19/18 100.0 1.39 2.70
SPG 180119P00105000 P 01/19/18 105.0 1.56 2.77
SPG 180119P00110000 P 01/19/18 110.0 2.01 2.96
SPG 180119P00115000 P 01/19/18 115.0 2.21 3.90
SPG 180119P00120000 P 01/19/18 120.0 2.12 4.00
SPG 180119P00125000 P 01/19/18 125.0 2.37 4.30
SPG 180119P00130000 P 01/19/18 130.0 2.97 4.65
SPG 180119P00135000 P 01/19/18 135.0 2.85 5.00
SPG 180119P00140000 P 01/19/18 140.0 3.40 5.45
SPG 180119P00145000 P 01/19/18 145.0 3.35 6.45
SPG 180119P00150000 P 01/19/18 150.0 4.30 6.90
SPG 180119P00155000 P 01/19/18 155.0 4.30 8.50
SPG 180119P00160000 P 01/19/18 160.0 4.50 9.00
SPG 180119P00165000 P 01/19/18 165.0 6.50 9.50
SPG 180119P00170000 P 01/19/18 170.0 7.90 9.65
SPG 180119P00175000 P 01/19/18 175.0 9.10 11.45
SPG 180119P00180000 P 01/19/18 180.0 8.50 12.50
SPG 180119P00185000 P 01/19/18 185.0 10.75 14.00
SPG 180119P00190000 P 01/19/18 190.0 12.70 15.50
SPG 180119P00195000 P 01/19/18 195.0 14.45 17.00
SPG 180119P00200000 P 01/19/18 200.0 15.00 18.50
SPG 180119P00210000 P 01/19/18 210.0 20.15 22.50
SPG 180119P00220000 P 01/19/18 220.0 24.50 28.10
SPG 180119P00230000 P 01/19/18 230.0 30.50 34.40
SPG 180119P00240000 P 01/19/18 240.0 37.10 40.70
SPG 180119P00250000 P 01/19/18 250.0 45.00 48.50
SPG 180119P00260000 P 01/19/18 260.0 53.00 56.45
SPG 180119P00270000 P 01/19/18 270.0 61.50 65.50
SPG 180119P00280000 P 01/19/18 280.0 70.50 74.40
SPG 180119P00290000 P 01/19/18 290.0 80.00 83.70
SPG 180119P00300000 P 01/19/18 300.0 89.15 94.00

OPRA data is delayed 15 minutes.