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 (2014-07-11)Premium Content

Simon Property Group Inc (SPG)
As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 140920C00120000 C 09/20/14 120.0 49.20 52.55
SPG 140920C00125000 C 09/20/14 125.0 44.65 47.65
SPG 140920C00130000 C 09/20/14 130.0 39.20 42.65
SPG 140920C00135000 C 09/20/14 135.0 34.20 37.70
SPG 140920C00140000 C 09/20/14 140.0 29.20 32.75
SPG 140920C00145000 C 09/20/14 145.0 24.70 27.80
SPG 140920C00150000 C 09/20/14 150.0 19.85 22.85
SPG 140920C00155000 C 09/20/14 155.0 15.20 17.10
SPG 140920C00160000 C 09/20/14 160.0 10.30 12.55
SPG 140920C00165000 C 09/20/14 165.0 6.05 7.20
SPG 140920C00170000 C 09/20/14 170.0 2.32 2.47
SPG 140920C00175000 C 09/20/14 175.0 0.50 0.59
SPG 140920C00180000 C 09/20/14 180.0 0.06 0.15
SPG 140920C00185000 C 09/20/14 185.0 0.00 0.13
SPG 140920C00190000 C 09/20/14 190.0 0.00 0.14
SPG 140920C00195000 C 09/20/14 195.0 0.00 0.14
SPG 140920C00200000 C 09/20/14 200.0 0.00 0.14
SPG 140920C00210000 C 09/20/14 210.0 0.00 0.14
SPG 140920C00220000 C 09/20/14 220.0 0.00 0.05
SPG 140920C00230000 C 09/20/14 230.0 0.00 0.05
SPG 140920C00240000 C 09/20/14 240.0 0.00 0.05
SPG 140920P00120000 P 09/20/14 120.0 0.00 0.05
SPG 140920P00125000 P 09/20/14 125.0 0.00 0.14
SPG 140920P00130000 P 09/20/14 130.0 0.00 0.11
SPG 140920P00135000 P 09/20/14 135.0 0.00 0.13
SPG 140920P00140000 P 09/20/14 140.0 0.00 0.13
SPG 140920P00145000 P 09/20/14 145.0 0.01 0.15
SPG 140920P00150000 P 09/20/14 150.0 0.03 0.21
SPG 140920P00155000 P 09/20/14 155.0 0.09 0.26
SPG 140920P00160000 P 09/20/14 160.0 0.18 0.34
SPG 140920P00165000 P 09/20/14 165.0 0.62 0.70
SPG 140920P00170000 P 09/20/14 170.0 1.83 1.98
SPG 140920P00175000 P 09/20/14 175.0 4.50 5.15
SPG 140920P00180000 P 09/20/14 180.0 7.90 10.10
SPG 140920P00185000 P 09/20/14 185.0 12.75 15.10
SPG 140920P00190000 P 09/20/14 190.0 17.95 20.30
SPG 140920P00195000 P 09/20/14 195.0 22.95 25.20
SPG 140920P00200000 P 09/20/14 200.0 27.85 30.20
SPG 140920P00210000 P 09/20/14 210.0 37.95 40.40
SPG 140920P00220000 P 09/20/14 220.0 47.95 50.40
SPG 140920P00230000 P 09/20/14 230.0 57.85 60.40
SPG 140920P00240000 P 09/20/14 240.0 67.85 70.25
SPG 141018C00130000 C 10/18/14 130.0 39.60 42.85
SPG 141018C00135000 C 10/18/14 135.0 34.70 37.80
SPG 141018C00140000 C 10/18/14 140.0 29.80 32.50
SPG 141018C00145000 C 10/18/14 145.0 24.45 27.65
SPG 141018C00150000 C 10/18/14 150.0 20.45 22.25
SPG 141018C00155000 C 10/18/14 155.0 15.50 17.40
SPG 141018C00160000 C 10/18/14 160.0 11.00 12.55
SPG 141018C00165000 C 10/18/14 165.0 6.75 7.70
SPG 141018C00170000 C 10/18/14 170.0 3.45 3.65
SPG 141018C00175000 C 10/18/14 175.0 1.30 1.44
SPG 141018C00180000 C 10/18/14 180.0 0.41 0.62
SPG 141018C00185000 C 10/18/14 185.0 0.10 0.26
SPG 141018C00190000 C 10/18/14 190.0 0.01 0.22
SPG 141018C00195000 C 10/18/14 195.0 0.00 0.10
SPG 141018C00200000 C 10/18/14 200.0 0.00 0.06
SPG 141018P00130000 P 10/18/14 130.0 0.01 0.15
SPG 141018P00135000 P 10/18/14 135.0 0.01 0.25
SPG 141018P00140000 P 10/18/14 140.0 0.02 0.27
SPG 141018P00145000 P 10/18/14 145.0 0.07 0.29
SPG 141018P00150000 P 10/18/14 150.0 0.17 0.35
SPG 141018P00155000 P 10/18/14 155.0 0.32 0.48
SPG 141018P00160000 P 10/18/14 160.0 0.69 0.84
SPG 141018P00165000 P 10/18/14 165.0 1.40 1.50
SPG 141018P00170000 P 10/18/14 170.0 2.93 3.10
SPG 141018P00175000 P 10/18/14 175.0 5.75 5.95
SPG 141018P00180000 P 10/18/14 180.0 8.70 11.05
SPG 141018P00185000 P 10/18/14 185.0 13.15 15.65
SPG 141018P00190000 P 10/18/14 190.0 17.95 20.60
SPG 141018P00195000 P 10/18/14 195.0 22.85 25.20
SPG 141018P00200000 P 10/18/14 200.0 27.95 30.25
SPG 150117C00120000 C 01/17/15 120.0 49.25 52.90
SPG 150117C00125000 C 01/17/15 125.0 44.35 47.90
SPG 150117C00130000 C 01/17/15 130.0 39.85 43.05
SPG 150117C00135000 C 01/17/15 135.0 34.40 38.05
SPG 150117C00140000 C 01/17/15 140.0 29.70 33.15
SPG 150117C00145000 C 01/17/15 145.0 25.50 28.35
SPG 150117C00150000 C 01/17/15 150.0 20.75 23.55
SPG 150117C00155000 C 01/17/15 155.0 16.55 18.45
SPG 150117C00160000 C 01/17/15 160.0 11.80 14.25
SPG 150117C00165000 C 01/17/15 165.0 8.70 9.85
SPG 150117C00170000 C 01/17/15 170.0 5.70 6.15
SPG 150117C00175000 C 01/17/15 175.0 3.45 3.85
SPG 150117C00180000 C 01/17/15 180.0 1.92 2.15
SPG 150117C00185000 C 01/17/15 185.0 0.88 1.10
SPG 150117C00190000 C 01/17/15 190.0 0.34 0.96
SPG 150117C00195000 C 01/17/15 195.0 0.20 0.66
SPG 150117C00200000 C 01/17/15 200.0 0.06 0.47
SPG 150117P00120000 P 01/17/15 120.0 0.02 0.37
SPG 150117P00125000 P 01/17/15 125.0 0.06 0.44
SPG 150117P00130000 P 01/17/15 130.0 0.15 0.50
SPG 150117P00135000 P 01/17/15 135.0 0.20 0.67
SPG 150117P00140000 P 01/17/15 140.0 0.55 0.79
SPG 150117P00145000 P 01/17/15 145.0 0.75 1.01
SPG 150117P00150000 P 01/17/15 150.0 1.06 1.38
SPG 150117P00155000 P 01/17/15 155.0 1.70 1.93
SPG 150117P00160000 P 01/17/15 160.0 2.52 2.84
SPG 150117P00165000 P 01/17/15 165.0 3.80 4.25
SPG 150117P00170000 P 01/17/15 170.0 5.90 6.35
SPG 150117P00175000 P 01/17/15 175.0 8.05 9.25
SPG 150117P00180000 P 01/17/15 180.0 11.05 12.75
SPG 150117P00185000 P 01/17/15 185.0 14.50 17.50
SPG 150117P00190000 P 01/17/15 190.0 18.95 22.65
SPG 150117P00195000 P 01/17/15 195.0 23.70 27.00
SPG 150117P00200000 P 01/17/15 200.0 28.70 32.00
SPG 150417C00120000 C 04/17/15 120.0 49.30 52.90
SPG 150417C00125000 C 04/17/15 125.0 44.45 47.95
SPG 150417C00130000 C 04/17/15 130.0 39.40 43.00
SPG 150417C00135000 C 04/17/15 135.0 34.50 38.10
SPG 150417C00140000 C 04/17/15 140.0 29.85 33.25
SPG 150417C00145000 C 04/17/15 145.0 25.50 28.50
SPG 150417C00150000 C 04/17/15 150.0 20.45 24.15
SPG 150417C00155000 C 04/17/15 155.0 17.10 19.10
SPG 150417C00160000 C 04/17/15 160.0 13.15 15.80
SPG 150417C00165000 C 04/17/15 165.0 9.75 10.70
SPG 150417C00170000 C 04/17/15 170.0 6.95 7.80
SPG 150417C00175000 C 04/17/15 175.0 4.90 5.45
SPG 150417C00180000 C 04/17/15 180.0 1.84 5.45
SPG 150417C00185000 C 04/17/15 185.0 0.85 4.55
SPG 150417C00190000 C 04/17/15 190.0 0.41 2.84
SPG 150417C00195000 C 04/17/15 195.0 0.17 2.26
SPG 150417C00200000 C 04/17/15 200.0 0.06 1.10
SPG 150417C00210000 C 04/17/15 210.0 0.00 0.79
SPG 150417C00220000 C 04/17/15 220.0 0.00 0.25
SPG 150417C00230000 C 04/17/15 230.0 0.00 0.32
SPG 150417C00240000 C 04/17/15 240.0 0.00 0.25
SPG 150417P00120000 P 04/17/15 120.0 0.20 1.59
SPG 150417P00125000 P 04/17/15 125.0 0.09 1.81
SPG 150417P00130000 P 04/17/15 130.0 0.52 2.11
SPG 150417P00135000 P 04/17/15 135.0 0.53 1.30
SPG 150417P00140000 P 04/17/15 140.0 0.53 1.60
SPG 150417P00145000 P 04/17/15 145.0 0.75 3.25
SPG 150417P00150000 P 04/17/15 150.0 1.70 4.25
SPG 150417P00155000 P 04/17/15 155.0 2.41 4.35
SPG 150417P00160000 P 04/17/15 160.0 3.20 6.30
SPG 150417P00165000 P 04/17/15 165.0 6.05 6.90
SPG 150417P00170000 P 04/17/15 170.0 8.25 9.10
SPG 150417P00175000 P 04/17/15 175.0 11.10 11.95
SPG 150417P00180000 P 04/17/15 180.0 12.90 15.35
SPG 150417P00185000 P 04/17/15 185.0 16.70 19.20
SPG 150417P00190000 P 04/17/15 190.0 20.95 24.20
SPG 150417P00195000 P 04/17/15 195.0 25.45 29.00
SPG 150417P00200000 P 04/17/15 200.0 30.40 33.85
SPG 150417P00210000 P 04/17/15 210.0 39.95 43.45
SPG 150417P00220000 P 04/17/15 220.0 49.75 53.25
SPG 150417P00230000 P 04/17/15 230.0 59.65 63.15
SPG 150417P00240000 P 04/17/15 240.0 69.55 73.10
SPG 160115C00085000 C 01/15/16 85.0 84.00 87.30
SPG 160115C00090000 C 01/15/16 90.0 79.00 82.35
SPG 160115C00095000 C 01/15/16 95.0 74.10 77.40
SPG 160115C00100000 C 01/15/16 100.0 69.40 72.50
SPG 160115C00105000 C 01/15/16 105.0 64.35 67.85
SPG 160115C00110000 C 01/15/16 110.0 59.35 62.65
SPG 160115C00115000 C 01/15/16 115.0 54.30 57.80
SPG 160115C00120000 C 01/15/16 120.0 49.95 52.85
SPG 160115C00125000 C 01/15/16 125.0 45.05 47.95
SPG 160115C00130000 C 01/15/16 130.0 40.35 43.05
SPG 160115C00135000 C 01/15/16 135.0 35.35 38.25
SPG 160115C00140000 C 01/15/16 140.0 30.65 33.65
SPG 160115C00145000 C 01/15/16 145.0 26.70 30.10
SPG 160115C00150000 C 01/15/16 150.0 22.80 26.15
SPG 160115C00155000 C 01/15/16 155.0 19.00 22.40
SPG 160115C00160000 C 01/15/16 160.0 15.40 18.50
SPG 160115C00165000 C 01/15/16 165.0 13.15 15.85
SPG 160115C00170000 C 01/15/16 170.0 10.55 13.40
SPG 160115C00175000 C 01/15/16 175.0 7.80 11.00
SPG 160115C00180000 C 01/15/16 180.0 5.10 9.45
SPG 160115C00185000 C 01/15/16 185.0 5.20 6.30
SPG 160115C00190000 C 01/15/16 190.0 3.40 6.45
SPG 160115C00195000 C 01/15/16 195.0 2.05 5.50
SPG 160115C00200000 C 01/15/16 200.0 2.00 5.00
SPG 160115C00210000 C 01/15/16 210.0 0.87 3.25
SPG 160115C00220000 C 01/15/16 220.0 0.31 2.19
SPG 160115P00085000 P 01/15/16 85.0 0.26 1.92
SPG 160115P00090000 P 01/15/16 90.0 0.34 2.17
SPG 160115P00095000 P 01/15/16 95.0 0.00 2.40
SPG 160115P00100000 P 01/15/16 100.0 0.00 2.67
SPG 160115P00105000 P 01/15/16 105.0 0.37 2.92
SPG 160115P00110000 P 01/15/16 110.0 0.00 3.25
SPG 160115P00115000 P 01/15/16 115.0 0.18 3.65
SPG 160115P00120000 P 01/15/16 120.0 0.31 2.61
SPG 160115P00125000 P 01/15/16 125.0 2.26 2.81
SPG 160115P00130000 P 01/15/16 130.0 2.55 3.75
SPG 160115P00135000 P 01/15/16 135.0 3.55 4.10
SPG 160115P00140000 P 01/15/16 140.0 4.50 5.00
SPG 160115P00145000 P 01/15/16 145.0 5.50 6.45
SPG 160115P00150000 P 01/15/16 150.0 6.85 7.85
SPG 160115P00155000 P 01/15/16 155.0 8.50 10.65
SPG 160115P00160000 P 01/15/16 160.0 10.30 11.70
SPG 160115P00165000 P 01/15/16 165.0 12.55 13.65
SPG 160115P00170000 P 01/15/16 170.0 15.05 16.40
SPG 160115P00175000 P 01/15/16 175.0 15.90 19.30
SPG 160115P00180000 P 01/15/16 180.0 19.85 22.60
SPG 160115P00185000 P 01/15/16 185.0 23.35 26.05
SPG 160115P00190000 P 01/15/16 190.0 27.05 31.00
SPG 160115P00195000 P 01/15/16 195.0 31.25 35.25
SPG 160115P00200000 P 01/15/16 200.0 35.05 38.10
SPG 160115P00210000 P 01/15/16 210.0 44.80 48.50
SPG 160115P00220000 P 01/15/16 220.0 54.25 57.50

OPRA data is delayed 15 minutes.