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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 150515C00100000 C 05/15/15 100.0 87.05 91.10
SPG 150515C00105000 C 05/15/15 105.0 82.25 86.10
SPG 150515C00110000 C 05/15/15 110.0 77.40 81.10
SPG 150515C00115000 C 05/15/15 115.0 73.15 76.15
SPG 150515C00120000 C 05/15/15 120.0 68.25 71.05
SPG 150515C00125000 C 05/15/15 125.0 63.20 66.10
SPG 150515C00130000 C 05/15/15 130.0 58.25 61.15
SPG 150515C00135000 C 05/15/15 135.0 53.25 56.05
SPG 150515C00140000 C 05/15/15 140.0 48.00 51.05
SPG 150515C00145000 C 05/15/15 145.0 43.25 46.10
SPG 150515C00150000 C 05/15/15 150.0 38.10 41.10
SPG 150515C00155000 C 05/15/15 155.0 33.40 36.15
SPG 150515C00160000 C 05/15/15 160.0 28.45 31.10
SPG 150515C00165000 C 05/15/15 165.0 23.45 26.20
SPG 150515C00170000 C 05/15/15 170.0 18.55 21.15
SPG 150515C00175000 C 05/15/15 175.0 13.70 16.25
SPG 150515C00180000 C 05/15/15 180.0 9.05 10.25
SPG 150515C00185000 C 05/15/15 185.0 5.05 5.30
SPG 150515C00190000 C 05/15/15 190.0 2.06 2.19
SPG 150515C00195000 C 05/15/15 195.0 0.59 0.68
SPG 150515C00200000 C 05/15/15 200.0 0.07 0.20
SPG 150515C00210000 C 05/15/15 210.0 0.00 0.12
SPG 150515C00220000 C 05/15/15 220.0 0.00 0.07
SPG 150515C00230000 C 05/15/15 230.0 0.00 0.05
SPG 150515C00240000 C 05/15/15 240.0 0.00 0.05
SPG 150515C00250000 C 05/15/15 250.0 0.00 0.05
SPG 150515C00260000 C 05/15/15 260.0 0.00 0.05
SPG 150515C00270000 C 05/15/15 270.0 0.00 0.05
SPG 150515C00280000 C 05/15/15 280.0 0.00 0.05
SPG 150515P00100000 P 05/15/15 100.0 0.00 0.05
SPG 150515P00105000 P 05/15/15 105.0 0.00 0.05
SPG 150515P00110000 P 05/15/15 110.0 0.00 0.05
SPG 150515P00115000 P 05/15/15 115.0 0.00 0.05
SPG 150515P00120000 P 05/15/15 120.0 0.00 0.05
SPG 150515P00125000 P 05/15/15 125.0 0.00 0.05
SPG 150515P00130000 P 05/15/15 130.0 0.00 0.05
SPG 150515P00135000 P 05/15/15 135.0 0.00 0.05
SPG 150515P00140000 P 05/15/15 140.0 0.00 0.05
SPG 150515P00145000 P 05/15/15 145.0 0.00 0.06
SPG 150515P00150000 P 05/15/15 150.0 0.00 0.09
SPG 150515P00155000 P 05/15/15 155.0 0.00 0.23
SPG 150515P00160000 P 05/15/15 160.0 0.00 0.40
SPG 150515P00165000 P 05/15/15 165.0 0.00 0.49
SPG 150515P00170000 P 05/15/15 170.0 0.05 0.48
SPG 150515P00175000 P 05/15/15 175.0 0.42 0.51
SPG 150515P00180000 P 05/15/15 180.0 0.93 1.02
SPG 150515P00185000 P 05/15/15 185.0 2.06 2.18
SPG 150515P00190000 P 05/15/15 190.0 4.10 4.60
SPG 150515P00195000 P 05/15/15 195.0 7.00 8.35
SPG 150515P00200000 P 05/15/15 200.0 10.55 13.25
SPG 150515P00210000 P 05/15/15 210.0 20.40 23.10
SPG 150515P00220000 P 05/15/15 220.0 30.35 33.20
SPG 150515P00230000 P 05/15/15 230.0 40.40 43.25
SPG 150515P00240000 P 05/15/15 240.0 50.35 53.25
SPG 150515P00250000 P 05/15/15 250.0 60.40 63.40
SPG 150515P00260000 P 05/15/15 260.0 70.45 73.25
SPG 150515P00270000 P 05/15/15 270.0 80.45 83.40
SPG 150515P00280000 P 05/15/15 280.0 90.45 93.35
SPG 150619C00095000 C 06/19/15 95.0 93.30 95.85
SPG 150619C00100000 C 06/19/15 100.0 88.05 90.90
SPG 150619C00105000 C 06/19/15 105.0 82.85 85.85
SPG 150619C00110000 C 06/19/15 110.0 78.30 80.85
SPG 150619C00115000 C 06/19/15 115.0 73.30 75.85
SPG 150619C00120000 C 06/19/15 120.0 68.30 70.85
SPG 150619C00125000 C 06/19/15 125.0 63.30 65.85
SPG 150619C00130000 C 06/19/15 130.0 58.20 60.55
SPG 150619C00135000 C 06/19/15 135.0 52.85 55.55
SPG 150619C00140000 C 06/19/15 140.0 48.20 51.00
SPG 150619C00145000 C 06/19/15 145.0 42.95 46.10
SPG 150619C00150000 C 06/19/15 150.0 37.95 41.10
SPG 150619C00155000 C 06/19/15 155.0 33.25 36.10
SPG 150619C00160000 C 06/19/15 160.0 28.25 31.15
SPG 150619C00165000 C 06/19/15 165.0 23.65 26.20
SPG 150619C00170000 C 06/19/15 170.0 18.70 21.50
SPG 150619C00175000 C 06/19/15 175.0 14.20 16.60
SPG 150619C00180000 C 06/19/15 180.0 9.95 12.15
SPG 150619C00185000 C 06/19/15 185.0 6.40 6.65
SPG 150619C00190000 C 06/19/15 190.0 3.65 3.80
SPG 150619C00195000 C 06/19/15 195.0 1.82 1.96
SPG 150619C00200000 C 06/19/15 200.0 0.82 1.00
SPG 150619C00210000 C 06/19/15 210.0 0.00 0.50
SPG 150619C00220000 C 06/19/15 220.0 0.00 0.25
SPG 150619C00230000 C 06/19/15 230.0 0.00 0.13
SPG 150619C00240000 C 06/19/15 240.0 0.00 0.09
SPG 150619C00250000 C 06/19/15 250.0 0.00 0.06
SPG 150619C00260000 C 06/19/15 260.0 0.00 0.05
SPG 150619C00270000 C 06/19/15 270.0 0.00 0.05
SPG 150619C00280000 C 06/19/15 280.0 0.00 0.05
SPG 150619P00095000 P 06/19/15 95.0 0.00 0.05
SPG 150619P00100000 P 06/19/15 100.0 0.00 0.13
SPG 150619P00105000 P 06/19/15 105.0 0.00 0.13
SPG 150619P00110000 P 06/19/15 110.0 0.00 0.07
SPG 150619P00115000 P 06/19/15 115.0 0.00 0.08
SPG 150619P00120000 P 06/19/15 120.0 0.00 0.11
SPG 150619P00125000 P 06/19/15 125.0 0.00 0.13
SPG 150619P00130000 P 06/19/15 130.0 0.00 0.22
SPG 150619P00135000 P 06/19/15 135.0 0.00 0.43
SPG 150619P00140000 P 06/19/15 140.0 0.00 0.50
SPG 150619P00145000 P 06/19/15 145.0 0.00 0.50
SPG 150619P00150000 P 06/19/15 150.0 0.25 0.50
SPG 150619P00155000 P 06/19/15 155.0 0.14 0.58
SPG 150619P00160000 P 06/19/15 160.0 0.29 0.69
SPG 150619P00165000 P 06/19/15 165.0 0.74 0.78
SPG 150619P00170000 P 06/19/15 170.0 1.06 1.12
SPG 150619P00175000 P 06/19/15 175.0 1.59 1.70
SPG 150619P00180000 P 06/19/15 180.0 2.50 2.66
SPG 150619P00185000 P 06/19/15 185.0 3.65 4.20
SPG 150619P00190000 P 06/19/15 190.0 5.70 6.55
SPG 150619P00195000 P 06/19/15 195.0 7.95 9.90
SPG 150619P00200000 P 06/19/15 200.0 11.95 13.85
SPG 150619P00210000 P 06/19/15 210.0 20.65 23.30
SPG 150619P00220000 P 06/19/15 220.0 30.45 33.35
SPG 150619P00230000 P 06/19/15 230.0 40.50 44.15
SPG 150619P00240000 P 06/19/15 240.0 50.50 53.50
SPG 150619P00250000 P 06/19/15 250.0 60.90 63.15
SPG 150619P00260000 P 06/19/15 260.0 70.50 73.75
SPG 150619P00270000 P 06/19/15 270.0 80.90 83.15
SPG 150619P00280000 P 06/19/15 280.0 90.60 93.15
SPG 150717C00130000 C 07/17/15 130.0 57.45 60.90
SPG 150717C00135000 C 07/17/15 135.0 52.20 56.05
SPG 150717C00140000 C 07/17/15 140.0 47.05 50.60
SPG 150717C00145000 C 07/17/15 145.0 42.20 46.10
SPG 150717C00150000 C 07/17/15 150.0 37.25 41.15
SPG 150717C00155000 C 07/17/15 155.0 32.25 36.20
SPG 150717C00160000 C 07/17/15 160.0 27.40 30.80
SPG 150717C00165000 C 07/17/15 165.0 23.50 26.50
SPG 150717C00170000 C 07/17/15 170.0 19.20 21.80
SPG 150717C00175000 C 07/17/15 175.0 14.60 17.40
SPG 150717C00180000 C 07/17/15 180.0 10.40 12.90
SPG 150717C00185000 C 07/17/15 185.0 7.45 7.80
SPG 150717C00190000 C 07/17/15 190.0 4.80 5.05
SPG 150717C00195000 C 07/17/15 195.0 2.85 3.05
SPG 150717C00200000 C 07/17/15 200.0 1.60 1.96
SPG 150717C00210000 C 07/17/15 210.0 0.50 0.52
SPG 150717C00220000 C 07/17/15 220.0 0.00 0.30
SPG 150717C00230000 C 07/17/15 230.0 0.00 0.30
SPG 150717C00240000 C 07/17/15 240.0 0.00 0.20
SPG 150717C00250000 C 07/17/15 250.0 0.00 0.16
SPG 150717C00260000 C 07/17/15 260.0 0.00 0.13
SPG 150717P00130000 P 07/17/15 130.0 0.00 0.50
SPG 150717P00135000 P 07/17/15 135.0 0.02 0.50
SPG 150717P00140000 P 07/17/15 140.0 0.09 0.58
SPG 150717P00145000 P 07/17/15 145.0 0.35 0.49
SPG 150717P00150000 P 07/17/15 150.0 0.27 0.76
SPG 150717P00155000 P 07/17/15 155.0 0.39 1.08
SPG 150717P00160000 P 07/17/15 160.0 0.58 1.45
SPG 150717P00165000 P 07/17/15 165.0 0.88 2.01
SPG 150717P00170000 P 07/17/15 170.0 1.33 2.10
SPG 150717P00175000 P 07/17/15 175.0 2.00 2.77
SPG 150717P00180000 P 07/17/15 180.0 3.10 3.70
SPG 150717P00185000 P 07/17/15 185.0 5.10 5.35
SPG 150717P00190000 P 07/17/15 190.0 7.40 7.75
SPG 150717P00195000 P 07/17/15 195.0 9.00 11.25
SPG 150717P00200000 P 07/17/15 200.0 12.40 14.70
SPG 150717P00210000 P 07/17/15 210.0 20.90 23.60
SPG 150717P00220000 P 07/17/15 220.0 30.55 33.55
SPG 150717P00230000 P 07/17/15 230.0 40.40 43.50
SPG 150717P00240000 P 07/17/15 240.0 50.40 53.50
SPG 150717P00250000 P 07/17/15 250.0 60.55 63.25
SPG 150717P00260000 P 07/17/15 260.0 70.60 74.05
SPG 151016C00130000 C 10/16/15 130.0 57.05 61.05
SPG 151016C00135000 C 10/16/15 135.0 52.20 56.15
SPG 151016C00140000 C 10/16/15 140.0 47.20 51.15
SPG 151016C00145000 C 10/16/15 145.0 42.20 46.20
SPG 151016C00150000 C 10/16/15 150.0 38.30 41.40
SPG 151016C00155000 C 10/16/15 155.0 33.25 36.40
SPG 151016C00160000 C 10/16/15 160.0 29.10 31.80
SPG 151016C00165000 C 10/16/15 165.0 24.40 27.05
SPG 151016C00170000 C 10/16/15 170.0 20.10 23.10
SPG 151016C00175000 C 10/16/15 175.0 16.10 18.85
SPG 151016C00180000 C 10/16/15 180.0 13.05 14.70
SPG 151016C00185000 C 10/16/15 185.0 10.00 11.40
SPG 151016C00190000 C 10/16/15 190.0 7.40 7.80
SPG 151016C00195000 C 10/16/15 195.0 5.30 5.70
SPG 151016C00200000 C 10/16/15 200.0 3.50 4.30
SPG 151016C00210000 C 10/16/15 210.0 1.49 2.10
SPG 151016C00220000 C 10/16/15 220.0 0.54 1.04
SPG 151016C00230000 C 10/16/15 230.0 0.09 0.59
SPG 151016C00240000 C 10/16/15 240.0 0.00 0.50
SPG 151016C00250000 C 10/16/15 250.0 0.00 0.48
SPG 151016C00260000 C 10/16/15 260.0 0.00 0.34
SPG 151016C00270000 C 10/16/15 270.0 0.00 0.27
SPG 151016C00280000 C 10/16/15 280.0 0.00 0.22
SPG 151016P00130000 P 10/16/15 130.0 0.45 1.50
SPG 151016P00135000 P 10/16/15 135.0 0.58 1.77
SPG 151016P00140000 P 10/16/15 140.0 0.74 2.02
SPG 151016P00145000 P 10/16/15 145.0 0.97 1.51
SPG 151016P00150000 P 10/16/15 150.0 1.24 3.05
SPG 151016P00155000 P 10/16/15 155.0 1.63 3.35
SPG 151016P00160000 P 10/16/15 160.0 2.00 4.85
SPG 151016P00165000 P 10/16/15 165.0 2.75 3.45
SPG 151016P00170000 P 10/16/15 170.0 3.55 4.50
SPG 151016P00175000 P 10/16/15 175.0 5.25 5.55
SPG 151016P00180000 P 10/16/15 180.0 6.10 7.10
SPG 151016P00185000 P 10/16/15 185.0 8.70 9.10
SPG 151016P00190000 P 10/16/15 190.0 11.10 11.60
SPG 151016P00195000 P 10/16/15 195.0 12.80 14.75
SPG 151016P00200000 P 10/16/15 200.0 15.85 18.60
SPG 151016P00210000 P 10/16/15 210.0 23.20 26.15
SPG 151016P00220000 P 10/16/15 220.0 32.30 36.10
SPG 151016P00230000 P 10/16/15 230.0 42.00 45.80
SPG 151016P00240000 P 10/16/15 240.0 51.75 54.85
SPG 151016P00250000 P 10/16/15 250.0 61.65 64.95
SPG 151016P00260000 P 10/16/15 260.0 71.65 75.00
SPG 151016P00270000 P 10/16/15 270.0 81.60 85.60
SPG 151016P00280000 P 10/16/15 280.0 92.05 94.85
SPG 160115C00085000 C 01/15/16 85.0 102.45 105.75
SPG 160115C00090000 C 01/15/16 90.0 97.95 100.70
SPG 160115C00095000 C 01/15/16 95.0 92.65 95.70
SPG 160115C00100000 C 01/15/16 100.0 87.30 90.70
SPG 160115C00105000 C 01/15/16 105.0 82.50 85.80
SPG 160115C00110000 C 01/15/16 110.0 78.05 80.95
SPG 160115C00115000 C 01/15/16 115.0 72.70 75.85
SPG 160115C00120000 C 01/15/16 120.0 67.50 71.00
SPG 160115C00125000 C 01/15/16 125.0 62.50 66.10
SPG 160115C00130000 C 01/15/16 130.0 58.35 61.25
SPG 160115C00135000 C 01/15/16 135.0 52.40 56.25
SPG 160115C00140000 C 01/15/16 140.0 48.20 51.25
SPG 160115C00145000 C 01/15/16 145.0 43.35 46.30
SPG 160115C00150000 C 01/15/16 150.0 38.25 41.75
SPG 160115C00155000 C 01/15/16 155.0 34.45 36.85
SPG 160115C00160000 C 01/15/16 160.0 29.95 32.70
SPG 160115C00165000 C 01/15/16 165.0 25.85 28.55
SPG 160115C00170000 C 01/15/16 170.0 21.65 24.60
SPG 160115C00175000 C 01/15/16 175.0 18.05 20.95
SPG 160115C00180000 C 01/15/16 180.0 15.10 17.75
SPG 160115C00185000 C 01/15/16 185.0 12.25 14.00
SPG 160115C00190000 C 01/15/16 190.0 9.70 10.65
SPG 160115C00195000 C 01/15/16 195.0 7.70 9.60
SPG 160115C00200000 C 01/15/16 200.0 4.70 7.05
SPG 160115C00210000 C 01/15/16 210.0 2.22 4.95
SPG 160115C00220000 C 01/15/16 220.0 0.78 2.55
SPG 160115C00230000 C 01/15/16 230.0 0.26 2.60
SPG 160115C00240000 C 01/15/16 240.0 0.00 1.62
SPG 160115C00250000 C 01/15/16 250.0 0.00 1.00
SPG 160115P00085000 P 01/15/16 85.0 0.01 0.45
SPG 160115P00090000 P 01/15/16 90.0 0.10 1.29
SPG 160115P00095000 P 01/15/16 95.0 0.28 0.96
SPG 160115P00100000 P 01/15/16 100.0 0.30 1.58
SPG 160115P00105000 P 01/15/16 105.0 0.41 0.79
SPG 160115P00110000 P 01/15/16 110.0 0.53 1.01
SPG 160115P00115000 P 01/15/16 115.0 0.66 1.64
SPG 160115P00120000 P 01/15/16 120.0 0.81 1.80
SPG 160115P00125000 P 01/15/16 125.0 0.99 2.50
SPG 160115P00130000 P 01/15/16 130.0 1.23 2.50
SPG 160115P00135000 P 01/15/16 135.0 1.77 2.70
SPG 160115P00140000 P 01/15/16 140.0 2.12 2.87
SPG 160115P00145000 P 01/15/16 145.0 2.53 2.98
SPG 160115P00150000 P 01/15/16 150.0 2.81 3.20
SPG 160115P00155000 P 01/15/16 155.0 3.70 4.20
SPG 160115P00160000 P 01/15/16 160.0 4.55 6.40
SPG 160115P00165000 P 01/15/16 165.0 5.55 7.45
SPG 160115P00170000 P 01/15/16 170.0 6.80 7.95
SPG 160115P00175000 P 01/15/16 175.0 8.30 8.55
SPG 160115P00180000 P 01/15/16 180.0 10.00 10.55
SPG 160115P00185000 P 01/15/16 185.0 11.50 12.80
SPG 160115P00190000 P 01/15/16 190.0 14.25 15.15
SPG 160115P00195000 P 01/15/16 195.0 16.80 18.20
SPG 160115P00200000 P 01/15/16 200.0 19.60 21.65
SPG 160115P00210000 P 01/15/16 210.0 26.70 29.40
SPG 160115P00220000 P 01/15/16 220.0 34.65 37.45
SPG 160115P00230000 P 01/15/16 230.0 43.70 47.70
SPG 160115P00240000 P 01/15/16 240.0 53.25 57.30
SPG 160115P00250000 P 01/15/16 250.0 62.95 67.10

OPRA data is delayed 15 minutes.