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 (2014-10-10)Premium Content

Simon Property Group Inc (SPG)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 141122C00115000 C 11/22/14 115.0 62.40 65.75
SPG 141122C00120000 C 11/22/14 120.0 57.45 60.70
SPG 141122C00125000 C 11/22/14 125.0 52.40 55.70
SPG 141122C00130000 C 11/22/14 130.0 47.40 50.70
SPG 141122C00135000 C 11/22/14 135.0 42.45 45.70
SPG 141122C00140000 C 11/22/14 140.0 37.40 40.70
SPG 141122C00145000 C 11/22/14 145.0 32.45 35.80
SPG 141122C00150000 C 11/22/14 150.0 28.15 29.45
SPG 141122C00155000 C 11/22/14 155.0 23.15 24.60
SPG 141122C00160000 C 11/22/14 160.0 18.30 19.65
SPG 141122C00165000 C 11/22/14 165.0 13.20 14.55
SPG 141122C00170000 C 11/22/14 170.0 8.45 9.60
SPG 141122C00175000 C 11/22/14 175.0 4.45 4.85
SPG 141122C00180000 C 11/22/14 180.0 1.33 1.44
SPG 141122C00185000 C 11/22/14 185.0 0.05 0.25
SPG 141122C00190000 C 11/22/14 190.0 0.00 0.11
SPG 141122C00195000 C 11/22/14 195.0 0.00 0.06
SPG 141122C00200000 C 11/22/14 200.0 0.00 0.05
SPG 141122C00210000 C 11/22/14 210.0 0.00 0.05
SPG 141122C00220000 C 11/22/14 220.0 0.00 0.05
SPG 141122C00230000 C 11/22/14 230.0 0.00 0.05
SPG 141122P00115000 P 11/22/14 115.0 0.00 0.05
SPG 141122P00120000 P 11/22/14 120.0 0.00 0.05
SPG 141122P00125000 P 11/22/14 125.0 0.00 0.05
SPG 141122P00130000 P 11/22/14 130.0 0.00 0.06
SPG 141122P00135000 P 11/22/14 135.0 0.00 0.10
SPG 141122P00140000 P 11/22/14 140.0 0.00 0.13
SPG 141122P00145000 P 11/22/14 145.0 0.00 0.09
SPG 141122P00150000 P 11/22/14 150.0 0.03 0.14
SPG 141122P00155000 P 11/22/14 155.0 0.03 0.22
SPG 141122P00160000 P 11/22/14 160.0 0.14 0.17
SPG 141122P00165000 P 11/22/14 165.0 0.16 0.38
SPG 141122P00170000 P 11/22/14 170.0 0.42 0.56
SPG 141122P00175000 P 11/22/14 175.0 1.20 1.31
SPG 141122P00180000 P 11/22/14 180.0 3.30 4.60
SPG 141122P00185000 P 11/22/14 185.0 6.75 8.20
SPG 141122P00190000 P 11/22/14 190.0 11.80 13.80
SPG 141122P00195000 P 11/22/14 195.0 16.80 18.75
SPG 141122P00200000 P 11/22/14 200.0 21.55 23.85
SPG 141122P00210000 P 11/22/14 210.0 30.55 33.85
SPG 141122P00220000 P 11/22/14 220.0 40.55 43.85
SPG 141122P00230000 P 11/22/14 230.0 50.60 53.85
SPG 141220C00115000 C 12/20/14 115.0 62.40 65.75
SPG 141220C00120000 C 12/20/14 120.0 57.50 60.75
SPG 141220C00125000 C 12/20/14 125.0 52.55 55.80
SPG 141220C00130000 C 12/20/14 130.0 47.50 50.80
SPG 141220C00135000 C 12/20/14 135.0 42.55 45.80
SPG 141220C00140000 C 12/20/14 140.0 37.50 40.85
SPG 141220C00145000 C 12/20/14 145.0 33.15 35.25
SPG 141220C00150000 C 12/20/14 150.0 28.20 29.45
SPG 141220C00155000 C 12/20/14 155.0 23.20 24.45
SPG 141220C00160000 C 12/20/14 160.0 18.25 20.25
SPG 141220C00165000 C 12/20/14 165.0 13.35 14.60
SPG 141220C00170000 C 12/20/14 170.0 8.80 9.90
SPG 141220C00175000 C 12/20/14 175.0 5.10 5.50
SPG 141220C00180000 C 12/20/14 180.0 2.26 2.48
SPG 141220C00185000 C 12/20/14 185.0 0.68 0.90
SPG 141220C00190000 C 12/20/14 190.0 0.09 0.32
SPG 141220C00195000 C 12/20/14 195.0 0.02 0.20
SPG 141220C00200000 C 12/20/14 200.0 0.00 0.11
SPG 141220C00210000 C 12/20/14 210.0 0.00 0.07
SPG 141220C00220000 C 12/20/14 220.0 0.00 0.05
SPG 141220C00230000 C 12/20/14 230.0 0.00 0.05
SPG 141220P00115000 P 12/20/14 115.0 0.00 0.07
SPG 141220P00120000 P 12/20/14 120.0 0.01 0.14
SPG 141220P00125000 P 12/20/14 125.0 0.01 0.10
SPG 141220P00130000 P 12/20/14 130.0 0.02 0.16
SPG 141220P00135000 P 12/20/14 135.0 0.02 0.27
SPG 141220P00140000 P 12/20/14 140.0 0.05 0.29
SPG 141220P00145000 P 12/20/14 145.0 0.12 0.33
SPG 141220P00150000 P 12/20/14 150.0 0.18 0.38
SPG 141220P00155000 P 12/20/14 155.0 0.30 0.51
SPG 141220P00160000 P 12/20/14 160.0 0.46 0.67
SPG 141220P00165000 P 12/20/14 165.0 0.69 1.05
SPG 141220P00170000 P 12/20/14 170.0 1.28 1.46
SPG 141220P00175000 P 12/20/14 175.0 2.40 2.72
SPG 141220P00180000 P 12/20/14 180.0 4.45 5.10
SPG 141220P00185000 P 12/20/14 185.0 7.45 8.75
SPG 141220P00190000 P 12/20/14 190.0 12.00 13.30
SPG 141220P00195000 P 12/20/14 195.0 16.70 18.80
SPG 141220P00200000 P 12/20/14 200.0 21.80 23.75
SPG 141220P00210000 P 12/20/14 210.0 31.10 33.85
SPG 141220P00220000 P 12/20/14 220.0 40.45 43.95
SPG 141220P00230000 P 12/20/14 230.0 50.45 53.95
SPG 150117C00120000 C 01/17/15 120.0 57.40 60.75
SPG 150117C00125000 C 01/17/15 125.0 52.40 55.75
SPG 150117C00130000 C 01/17/15 130.0 47.50 50.75
SPG 150117C00135000 C 01/17/15 135.0 42.35 45.85
SPG 150117C00140000 C 01/17/15 140.0 37.15 40.60
SPG 150117C00145000 C 01/17/15 145.0 33.10 34.45
SPG 150117C00150000 C 01/17/15 150.0 27.50 30.75
SPG 150117C00155000 C 01/17/15 155.0 22.80 25.35
SPG 150117C00160000 C 01/17/15 160.0 18.30 19.75
SPG 150117C00165000 C 01/17/15 165.0 13.70 15.10
SPG 150117C00170000 C 01/17/15 170.0 9.35 10.40
SPG 150117C00175000 C 01/17/15 175.0 5.80 6.70
SPG 150117C00180000 C 01/17/15 180.0 3.25 3.50
SPG 150117C00185000 C 01/17/15 185.0 1.33 1.62
SPG 150117C00190000 C 01/17/15 190.0 0.46 0.68
SPG 150117C00195000 C 01/17/15 195.0 0.07 0.30
SPG 150117C00200000 C 01/17/15 200.0 0.03 0.25
SPG 150117P00120000 P 01/17/15 120.0 0.03 0.26
SPG 150117P00125000 P 01/17/15 125.0 0.06 0.27
SPG 150117P00130000 P 01/17/15 130.0 0.10 0.34
SPG 150117P00135000 P 01/17/15 135.0 0.10 0.34
SPG 150117P00140000 P 01/17/15 140.0 0.27 0.36
SPG 150117P00145000 P 01/17/15 145.0 0.34 0.47
SPG 150117P00150000 P 01/17/15 150.0 0.46 0.52
SPG 150117P00155000 P 01/17/15 155.0 0.59 0.90
SPG 150117P00160000 P 01/17/15 160.0 0.83 1.03
SPG 150117P00165000 P 01/17/15 165.0 1.29 1.54
SPG 150117P00170000 P 01/17/15 170.0 2.04 2.34
SPG 150117P00175000 P 01/17/15 175.0 3.30 3.75
SPG 150117P00180000 P 01/17/15 180.0 5.45 6.10
SPG 150117P00185000 P 01/17/15 185.0 8.25 10.35
SPG 150117P00190000 P 01/17/15 190.0 12.55 13.65
SPG 150117P00195000 P 01/17/15 195.0 16.95 18.65
SPG 150117P00200000 P 01/17/15 200.0 21.85 23.30
SPG 150417C00120000 C 04/17/15 120.0 57.40 60.50
SPG 150417C00125000 C 04/17/15 125.0 52.40 55.50
SPG 150417C00130000 C 04/17/15 130.0 47.40 51.00
SPG 150417C00135000 C 04/17/15 135.0 42.40 44.90
SPG 150417C00140000 C 04/17/15 140.0 37.40 39.90
SPG 150417C00145000 C 04/17/15 145.0 32.40 35.40
SPG 150417C00150000 C 04/17/15 150.0 28.15 29.60
SPG 150417C00155000 C 04/17/15 155.0 22.35 25.25
SPG 150417C00160000 C 04/17/15 160.0 18.95 20.25
SPG 150417C00165000 C 04/17/15 165.0 14.60 16.20
SPG 150417C00170000 C 04/17/15 170.0 10.70 12.15
SPG 150417C00175000 C 04/17/15 175.0 7.55 9.15
SPG 150417C00180000 C 04/17/15 180.0 4.85 6.45
SPG 150417C00185000 C 04/17/15 185.0 2.79 3.60
SPG 150417C00190000 C 04/17/15 190.0 1.58 2.16
SPG 150417C00195000 C 04/17/15 195.0 0.70 1.18
SPG 150417C00200000 C 04/17/15 200.0 0.10 0.75
SPG 150417C00210000 C 04/17/15 210.0 0.01 0.49
SPG 150417C00220000 C 04/17/15 220.0 0.00 0.34
SPG 150417C00230000 C 04/17/15 230.0 0.00 0.20
SPG 150417C00240000 C 04/17/15 240.0 0.00 0.16
SPG 150417P00120000 P 04/17/15 120.0 0.21 0.68
SPG 150417P00125000 P 04/17/15 125.0 0.19 0.87
SPG 150417P00130000 P 04/17/15 130.0 0.42 1.02
SPG 150417P00135000 P 04/17/15 135.0 0.52 1.26
SPG 150417P00140000 P 04/17/15 140.0 0.72 1.46
SPG 150417P00145000 P 04/17/15 145.0 0.99 1.75
SPG 150417P00150000 P 04/17/15 150.0 1.25 2.03
SPG 150417P00155000 P 04/17/15 155.0 1.85 3.00
SPG 150417P00160000 P 04/17/15 160.0 2.35 4.00
SPG 150417P00165000 P 04/17/15 165.0 3.05 4.75
SPG 150417P00170000 P 04/17/15 170.0 4.65 6.40
SPG 150417P00175000 P 04/17/15 175.0 6.45 8.25
SPG 150417P00180000 P 04/17/15 180.0 8.30 10.10
SPG 150417P00185000 P 04/17/15 185.0 11.65 13.20
SPG 150417P00190000 P 04/17/15 190.0 14.95 17.75
SPG 150417P00195000 P 04/17/15 195.0 19.00 20.90
SPG 150417P00200000 P 04/17/15 200.0 23.65 25.30
SPG 150417P00210000 P 04/17/15 210.0 32.95 35.75
SPG 150417P00220000 P 04/17/15 220.0 42.90 45.75
SPG 150417P00230000 P 04/17/15 230.0 52.90 55.50
SPG 150417P00240000 P 04/17/15 240.0 62.65 65.75
SPG 160115C00085000 C 01/15/16 85.0 92.40 96.50
SPG 160115C00090000 C 01/15/16 90.0 87.60 91.65
SPG 160115C00095000 C 01/15/16 95.0 81.80 86.50
SPG 160115C00100000 C 01/15/16 100.0 76.80 81.50
SPG 160115C00105000 C 01/15/16 105.0 72.05 76.50
SPG 160115C00110000 C 01/15/16 110.0 67.00 71.50
SPG 160115C00115000 C 01/15/16 115.0 62.00 66.50
SPG 160115C00120000 C 01/15/16 120.0 57.35 61.30
SPG 160115C00125000 C 01/15/16 125.0 52.40 56.50
SPG 160115C00130000 C 01/15/16 130.0 47.55 50.55
SPG 160115C00135000 C 01/15/16 135.0 42.15 46.05
SPG 160115C00140000 C 01/15/16 140.0 38.10 40.80
SPG 160115C00145000 C 01/15/16 145.0 32.35 36.45
SPG 160115C00150000 C 01/15/16 150.0 28.20 31.30
SPG 160115C00155000 C 01/15/16 155.0 24.20 27.45
SPG 160115C00160000 C 01/15/16 160.0 20.20 23.90
SPG 160115C00165000 C 01/15/16 165.0 16.85 20.30
SPG 160115C00170000 C 01/15/16 170.0 13.80 17.35
SPG 160115C00175000 C 01/15/16 175.0 10.85 14.55
SPG 160115C00180000 C 01/15/16 180.0 9.25 11.90
SPG 160115C00185000 C 01/15/16 185.0 8.00 10.35
SPG 160115C00190000 C 01/15/16 190.0 5.40 8.65
SPG 160115C00195000 C 01/15/16 195.0 4.05 6.50
SPG 160115C00200000 C 01/15/16 200.0 2.94 6.15
SPG 160115C00210000 C 01/15/16 210.0 1.65 4.05
SPG 160115C00220000 C 01/15/16 220.0 0.70 2.99
SPG 160115P00085000 P 01/15/16 85.0 0.00 1.53
SPG 160115P00090000 P 01/15/16 90.0 0.27 1.08
SPG 160115P00095000 P 01/15/16 95.0 0.34 1.23
SPG 160115P00100000 P 01/15/16 100.0 0.12 1.40
SPG 160115P00105000 P 01/15/16 105.0 0.64 2.99
SPG 160115P00110000 P 01/15/16 110.0 0.41 1.68
SPG 160115P00115000 P 01/15/16 115.0 1.39 1.87
SPG 160115P00120000 P 01/15/16 120.0 1.36 2.16
SPG 160115P00125000 P 01/15/16 125.0 1.31 2.51
SPG 160115P00130000 P 01/15/16 130.0 2.25 2.96
SPG 160115P00135000 P 01/15/16 135.0 2.49 3.65
SPG 160115P00140000 P 01/15/16 140.0 3.15 4.40
SPG 160115P00145000 P 01/15/16 145.0 2.35 5.45
SPG 160115P00150000 P 01/15/16 150.0 4.65 6.55
SPG 160115P00155000 P 01/15/16 155.0 5.95 8.00
SPG 160115P00160000 P 01/15/16 160.0 7.25 9.50
SPG 160115P00165000 P 01/15/16 165.0 8.90 11.30
SPG 160115P00170000 P 01/15/16 170.0 10.75 14.25
SPG 160115P00175000 P 01/15/16 175.0 13.00 16.60
SPG 160115P00180000 P 01/15/16 180.0 15.00 19.30
SPG 160115P00185000 P 01/15/16 185.0 18.60 22.20
SPG 160115P00190000 P 01/15/16 190.0 21.70 25.60
SPG 160115P00195000 P 01/15/16 195.0 25.00 29.05
SPG 160115P00200000 P 01/15/16 200.0 29.00 32.90
SPG 160115P00210000 P 01/15/16 210.0 37.30 41.20
SPG 160115P00220000 P 01/15/16 220.0 46.65 49.75

OPRA data is delayed 15 minutes.