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 (2015-07-10)Premium Content

Simon Property Group Inc (SPG)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 150918C00095000 C 09/18/15 95.0 87.45 90.40
SPG 150918C00100000 C 09/18/15 100.0 82.20 85.40
SPG 150918C00105000 C 09/18/15 105.0 77.50 80.40
SPG 150918C00110000 C 09/18/15 110.0 72.80 75.40
SPG 150918C00115000 C 09/18/15 115.0 67.80 70.40
SPG 150918C00120000 C 09/18/15 120.0 62.75 65.45
SPG 150918C00125000 C 09/18/15 125.0 57.75 60.45
SPG 150918C00130000 C 09/18/15 130.0 52.80 55.45
SPG 150918C00135000 C 09/18/15 135.0 47.80 50.45
SPG 150918C00140000 C 09/18/15 140.0 42.80 45.50
SPG 150918C00145000 C 09/18/15 145.0 37.90 40.55
SPG 150918C00150000 C 09/18/15 150.0 32.90 35.60
SPG 150918C00155000 C 09/18/15 155.0 27.95 30.65
SPG 150918C00160000 C 09/18/15 160.0 23.10 25.75
SPG 150918C00165000 C 09/18/15 165.0 18.80 20.95
SPG 150918C00170000 C 09/18/15 170.0 14.25 16.25
SPG 150918C00175000 C 09/18/15 175.0 10.20 11.85
SPG 150918C00180000 C 09/18/15 180.0 6.85 7.35
SPG 150918C00185000 C 09/18/15 185.0 3.70 4.15
SPG 150918C00190000 C 09/18/15 190.0 1.69 1.98
SPG 150918C00195000 C 09/18/15 195.0 0.50 0.95
SPG 150918C00200000 C 09/18/15 200.0 0.08 0.50
SPG 150918C00210000 C 09/18/15 210.0 0.00 0.35
SPG 150918C00220000 C 09/18/15 220.0 0.00 0.20
SPG 150918C00230000 C 09/18/15 230.0 0.00 0.15
SPG 150918C00240000 C 09/18/15 240.0 0.00 0.09
SPG 150918C00250000 C 09/18/15 250.0 0.00 0.08
SPG 150918C00260000 C 09/18/15 260.0 0.00 0.08
SPG 150918C00270000 C 09/18/15 270.0 0.00 0.08
SPG 150918P00095000 P 09/18/15 95.0 0.00 0.08
SPG 150918P00100000 P 09/18/15 100.0 0.00 0.08
SPG 150918P00105000 P 09/18/15 105.0 0.00 0.08
SPG 150918P00110000 P 09/18/15 110.0 0.00 0.08
SPG 150918P00115000 P 09/18/15 115.0 0.00 0.08
SPG 150918P00120000 P 09/18/15 120.0 0.00 0.09
SPG 150918P00125000 P 09/18/15 125.0 0.00 0.13
SPG 150918P00130000 P 09/18/15 130.0 0.00 0.19
SPG 150918P00135000 P 09/18/15 135.0 0.00 0.27
SPG 150918P00140000 P 09/18/15 140.0 0.03 0.47
SPG 150918P00145000 P 09/18/15 145.0 0.05 0.50
SPG 150918P00150000 P 09/18/15 150.0 0.05 0.49
SPG 150918P00155000 P 09/18/15 155.0 0.05 0.53
SPG 150918P00160000 P 09/18/15 160.0 0.18 0.60
SPG 150918P00165000 P 09/18/15 165.0 0.58 0.74
SPG 150918P00170000 P 09/18/15 170.0 0.73 1.15
SPG 150918P00175000 P 09/18/15 175.0 1.50 1.76
SPG 150918P00180000 P 09/18/15 180.0 2.49 2.82
SPG 150918P00185000 P 09/18/15 185.0 4.35 4.70
SPG 150918P00190000 P 09/18/15 190.0 6.55 8.35
SPG 150918P00195000 P 09/18/15 195.0 10.30 12.40
SPG 150918P00200000 P 09/18/15 200.0 14.80 17.45
SPG 150918P00210000 P 09/18/15 210.0 24.60 27.25
SPG 150918P00220000 P 09/18/15 220.0 34.60 37.85
SPG 150918P00230000 P 09/18/15 230.0 44.60 47.90
SPG 150918P00240000 P 09/18/15 240.0 54.60 57.70
SPG 150918P00250000 P 09/18/15 250.0 64.60 67.80
SPG 150918P00260000 P 09/18/15 260.0 74.60 77.80
SPG 150918P00270000 P 09/18/15 270.0 84.65 87.90
SPG 151016C00130000 C 10/16/15 130.0 52.95 55.65
SPG 151016C00135000 C 10/16/15 135.0 48.05 50.70
SPG 151016C00140000 C 10/16/15 140.0 43.10 45.80
SPG 151016C00145000 C 10/16/15 145.0 38.20 40.85
SPG 151016C00150000 C 10/16/15 150.0 33.65 36.00
SPG 151016C00155000 C 10/16/15 155.0 28.80 31.15
SPG 151016C00160000 C 10/16/15 160.0 24.35 26.45
SPG 151016C00165000 C 10/16/15 165.0 19.75 21.85
SPG 151016C00170000 C 10/16/15 170.0 15.30 17.35
SPG 151016C00175000 C 10/16/15 175.0 11.55 12.90
SPG 151016C00180000 C 10/16/15 180.0 8.10 9.15
SPG 151016C00185000 C 10/16/15 185.0 5.60 6.10
SPG 151016C00190000 C 10/16/15 190.0 3.10 3.75
SPG 151016C00195000 C 10/16/15 195.0 1.89 2.18
SPG 151016C00200000 C 10/16/15 200.0 0.90 1.21
SPG 151016C00210000 C 10/16/15 210.0 0.08 0.50
SPG 151016C00220000 C 10/16/15 220.0 0.01 0.50
SPG 151016C00230000 C 10/16/15 230.0 0.00 0.30
SPG 151016C00240000 C 10/16/15 240.0 0.00 0.22
SPG 151016C00250000 C 10/16/15 250.0 0.00 0.18
SPG 151016C00260000 C 10/16/15 260.0 0.00 0.17
SPG 151016C00270000 C 10/16/15 270.0 0.00 0.13
SPG 151016C00280000 C 10/16/15 280.0 0.00 0.09
SPG 151016P00130000 P 10/16/15 130.0 0.15 0.50
SPG 151016P00135000 P 10/16/15 135.0 0.03 0.50
SPG 151016P00140000 P 10/16/15 140.0 0.11 0.52
SPG 151016P00145000 P 10/16/15 145.0 0.17 0.64
SPG 151016P00150000 P 10/16/15 150.0 0.34 0.79
SPG 151016P00155000 P 10/16/15 155.0 0.55 0.99
SPG 151016P00160000 P 10/16/15 160.0 0.88 1.27
SPG 151016P00165000 P 10/16/15 165.0 1.17 1.72
SPG 151016P00170000 P 10/16/15 170.0 1.93 2.23
SPG 151016P00175000 P 10/16/15 175.0 2.84 3.10
SPG 151016P00180000 P 10/16/15 180.0 4.25 4.70
SPG 151016P00185000 P 10/16/15 185.0 6.15 6.85
SPG 151016P00190000 P 10/16/15 190.0 8.80 9.70
SPG 151016P00195000 P 10/16/15 195.0 12.15 13.10
SPG 151016P00200000 P 10/16/15 200.0 15.55 17.70
SPG 151016P00210000 P 10/16/15 210.0 24.75 27.45
SPG 151016P00220000 P 10/16/15 220.0 34.60 37.30
SPG 151016P00230000 P 10/16/15 230.0 44.60 47.65
SPG 151016P00240000 P 10/16/15 240.0 54.60 57.90
SPG 151016P00250000 P 10/16/15 250.0 64.60 67.70
SPG 151016P00260000 P 10/16/15 260.0 74.60 77.55
SPG 151016P00270000 P 10/16/15 270.0 84.60 87.45
SPG 151016P00280000 P 10/16/15 280.0 94.60 97.45
SPG 160115C00085000 C 01/15/16 85.0 97.25 100.90
SPG 160115C00090000 C 01/15/16 90.0 92.25 95.30
SPG 160115C00095000 C 01/15/16 95.0 87.30 90.90
SPG 160115C00100000 C 01/15/16 100.0 82.35 85.95
SPG 160115C00105000 C 01/15/16 105.0 77.35 80.95
SPG 160115C00110000 C 01/15/16 110.0 72.30 76.00
SPG 160115C00115000 C 01/15/16 115.0 67.50 71.05
SPG 160115C00120000 C 01/15/16 120.0 62.75 66.10
SPG 160115C00125000 C 01/15/16 125.0 57.65 61.20
SPG 160115C00130000 C 01/15/16 130.0 52.75 56.20
SPG 160115C00135000 C 01/15/16 135.0 47.90 51.45
SPG 160115C00140000 C 01/15/16 140.0 43.55 46.60
SPG 160115C00145000 C 01/15/16 145.0 38.80 41.55
SPG 160115C00150000 C 01/15/16 150.0 33.80 37.05
SPG 160115C00155000 C 01/15/16 155.0 30.20 32.45
SPG 160115C00160000 C 01/15/16 160.0 25.65 27.80
SPG 160115C00165000 C 01/15/16 165.0 21.70 23.95
SPG 160115C00170000 C 01/15/16 170.0 17.70 19.60
SPG 160115C00175000 C 01/15/16 175.0 14.15 16.25
SPG 160115C00180000 C 01/15/16 180.0 11.10 12.25
SPG 160115C00185000 C 01/15/16 185.0 8.95 9.40
SPG 160115C00190000 C 01/15/16 190.0 6.40 6.90
SPG 160115C00195000 C 01/15/16 195.0 4.65 5.05
SPG 160115C00200000 C 01/15/16 200.0 3.15 3.55
SPG 160115C00210000 C 01/15/16 210.0 1.26 1.88
SPG 160115C00220000 C 01/15/16 220.0 0.48 0.99
SPG 160115C00230000 C 01/15/16 230.0 0.11 0.53
SPG 160115C00240000 C 01/15/16 240.0 0.12 0.50
SPG 160115C00250000 C 01/15/16 250.0 0.05 0.50
SPG 160115C00260000 C 01/15/16 260.0 0.02 0.42
SPG 160115C00270000 C 01/15/16 270.0 0.00 0.34
SPG 160115P00085000 P 01/15/16 85.0 0.04 0.30
SPG 160115P00090000 P 01/15/16 90.0 0.06 0.50
SPG 160115P00095000 P 01/15/16 95.0 0.12 0.49
SPG 160115P00100000 P 01/15/16 100.0 0.01 0.49
SPG 160115P00105000 P 01/15/16 105.0 0.10 0.50
SPG 160115P00110000 P 01/15/16 110.0 0.17 0.50
SPG 160115P00115000 P 01/15/16 115.0 0.25 0.58
SPG 160115P00120000 P 01/15/16 120.0 0.51 0.69
SPG 160115P00125000 P 01/15/16 125.0 0.65 0.84
SPG 160115P00130000 P 01/15/16 130.0 0.81 1.05
SPG 160115P00135000 P 01/15/16 135.0 1.02 1.27
SPG 160115P00140000 P 01/15/16 140.0 1.27 1.54
SPG 160115P00145000 P 01/15/16 145.0 1.58 1.86
SPG 160115P00150000 P 01/15/16 150.0 1.92 2.15
SPG 160115P00155000 P 01/15/16 155.0 2.51 2.82
SPG 160115P00160000 P 01/15/16 160.0 3.15 3.40
SPG 160115P00165000 P 01/15/16 165.0 3.95 4.30
SPG 160115P00170000 P 01/15/16 170.0 5.05 5.55
SPG 160115P00175000 P 01/15/16 175.0 6.60 7.05
SPG 160115P00180000 P 01/15/16 180.0 8.20 9.05
SPG 160115P00185000 P 01/15/16 185.0 10.50 11.65
SPG 160115P00190000 P 01/15/16 190.0 12.85 14.30
SPG 160115P00195000 P 01/15/16 195.0 15.95 17.75
SPG 160115P00200000 P 01/15/16 200.0 19.20 21.90
SPG 160115P00210000 P 01/15/16 210.0 27.00 29.80
SPG 160115P00220000 P 01/15/16 220.0 36.15 39.40
SPG 160115P00230000 P 01/15/16 230.0 46.00 49.35
SPG 160115P00240000 P 01/15/16 240.0 55.85 59.30
SPG 160115P00250000 P 01/15/16 250.0 65.70 69.25
SPG 160115P00260000 P 01/15/16 260.0 75.50 79.15
SPG 160115P00270000 P 01/15/16 270.0 85.60 89.00
SPG 160415C00100000 C 04/15/16 100.0 82.30 86.00
SPG 160415C00105000 C 04/15/16 105.0 78.10 81.20
SPG 160415C00110000 C 04/15/16 110.0 73.15 76.25
SPG 160415C00115000 C 04/15/16 115.0 68.20 71.20
SPG 160415C00120000 C 04/15/16 120.0 62.75 66.45
SPG 160415C00125000 C 04/15/16 125.0 58.40 61.55
SPG 160415C00130000 C 04/15/16 130.0 53.05 56.70
SPG 160415C00135000 C 04/15/16 135.0 48.75 51.95
SPG 160415C00140000 C 04/15/16 140.0 44.05 47.25
SPG 160415C00145000 C 04/15/16 145.0 39.40 42.65
SPG 160415C00150000 C 04/15/16 150.0 34.90 38.15
SPG 160415C00155000 C 04/15/16 155.0 30.85 33.35
SPG 160415C00160000 C 04/15/16 160.0 26.75 29.40
SPG 160415C00165000 C 04/15/16 165.0 23.20 25.60
SPG 160415C00170000 C 04/15/16 170.0 18.45 22.00
SPG 160415C00175000 C 04/15/16 175.0 15.10 18.45
SPG 160415C00180000 C 04/15/16 180.0 12.05 14.90
SPG 160415C00185000 C 04/15/16 185.0 9.45 11.65
SPG 160415C00190000 C 04/15/16 190.0 7.25 10.30
SPG 160415C00195000 C 04/15/16 195.0 5.35 8.80
SPG 160415C00200000 C 04/15/16 200.0 3.90 5.70
SPG 160415C00210000 C 04/15/16 210.0 1.87 3.95
SPG 160415C00220000 C 04/15/16 220.0 1.31 2.46
SPG 160415C00230000 C 04/15/16 230.0 0.54 2.13
SPG 160415C00240000 C 04/15/16 240.0 0.15 0.99
SPG 160415C00250000 C 04/15/16 250.0 0.08 0.50
SPG 160415C00260000 C 04/15/16 260.0 0.00 0.73
SPG 160415C00270000 C 04/15/16 270.0 0.00 0.56
SPG 160415C00280000 C 04/15/16 280.0 0.00 0.43
SPG 160415C00290000 C 04/15/16 290.0 0.00 0.35
SPG 160415P00100000 P 04/15/16 100.0 0.12 1.80
SPG 160415P00105000 P 04/15/16 105.0 0.22 0.83
SPG 160415P00110000 P 04/15/16 110.0 0.36 2.02
SPG 160415P00115000 P 04/15/16 115.0 0.54 1.19
SPG 160415P00120000 P 04/15/16 120.0 0.73 1.38
SPG 160415P00125000 P 04/15/16 125.0 0.95 1.86
SPG 160415P00130000 P 04/15/16 130.0 0.89 3.20
SPG 160415P00135000 P 04/15/16 135.0 1.22 2.84
SPG 160415P00140000 P 04/15/16 140.0 1.60 3.40
SPG 160415P00145000 P 04/15/16 145.0 2.01 3.90
SPG 160415P00150000 P 04/15/16 150.0 2.95 4.75
SPG 160415P00155000 P 04/15/16 155.0 3.20 5.50
SPG 160415P00160000 P 04/15/16 160.0 4.40 5.60
SPG 160415P00165000 P 04/15/16 165.0 5.50 6.90
SPG 160415P00170000 P 04/15/16 170.0 6.45 9.15
SPG 160415P00175000 P 04/15/16 175.0 8.40 11.10
SPG 160415P00180000 P 04/15/16 180.0 10.55 13.25
SPG 160415P00185000 P 04/15/16 185.0 13.20 15.35
SPG 160415P00190000 P 04/15/16 190.0 16.05 18.20
SPG 160415P00195000 P 04/15/16 195.0 18.70 21.30
SPG 160415P00200000 P 04/15/16 200.0 22.35 25.10
SPG 160415P00210000 P 04/15/16 210.0 29.50 33.00
SPG 160415P00220000 P 04/15/16 220.0 38.15 41.30
SPG 160415P00230000 P 04/15/16 230.0 47.50 50.70
SPG 160415P00240000 P 04/15/16 240.0 57.10 60.85
SPG 160415P00250000 P 04/15/16 250.0 66.85 70.30
SPG 160415P00260000 P 04/15/16 260.0 76.70 80.20
SPG 160415P00270000 P 04/15/16 270.0 86.60 89.55
SPG 160415P00280000 P 04/15/16 280.0 96.50 99.50
SPG 160415P00290000 P 04/15/16 290.0 106.45 109.50
SPG 170120C00090000 C 01/20/17 90.0 92.15 96.15
SPG 170120C00095000 C 01/20/17 95.0 87.05 91.35
SPG 170120C00100000 C 01/20/17 100.0 82.15 86.40
SPG 170120C00105000 C 01/20/17 105.0 77.30 81.25
SPG 170120C00110000 C 01/20/17 110.0 72.00 76.50
SPG 170120C00115000 C 01/20/17 115.0 67.40 71.50
SPG 170120C00120000 C 01/20/17 120.0 62.30 66.80
SPG 170120C00125000 C 01/20/17 125.0 57.90 62.30
SPG 170120C00130000 C 01/20/17 130.0 53.60 57.25
SPG 170120C00135000 C 01/20/17 135.0 49.05 53.00
SPG 170120C00140000 C 01/20/17 140.0 44.30 48.65
SPG 170120C00145000 C 01/20/17 145.0 40.00 44.40
SPG 170120C00150000 C 01/20/17 150.0 36.15 40.40
SPG 170120C00155000 C 01/20/17 155.0 32.20 36.50
SPG 170120C00160000 C 01/20/17 160.0 28.50 32.80
SPG 170120C00165000 C 01/20/17 165.0 25.00 29.40
SPG 170120C00170000 C 01/20/17 170.0 21.70 26.15
SPG 170120C00175000 C 01/20/17 175.0 18.65 23.20
SPG 170120C00180000 C 01/20/17 180.0 16.10 20.55
SPG 170120C00185000 C 01/20/17 185.0 13.60 17.95
SPG 170120C00190000 C 01/20/17 190.0 11.35 15.80
SPG 170120C00195000 C 01/20/17 195.0 9.20 13.85
SPG 170120C00200000 C 01/20/17 200.0 7.50 12.00
SPG 170120C00210000 C 01/20/17 210.0 5.05 9.30
SPG 170120C00220000 C 01/20/17 220.0 3.80 7.25
SPG 170120C00230000 C 01/20/17 230.0 2.30 3.90
SPG 170120C00240000 C 01/20/17 240.0 0.75 3.30
SPG 170120C00250000 C 01/20/17 250.0 0.31 2.45
SPG 170120P00090000 P 01/20/17 90.0 0.61 1.56
SPG 170120P00095000 P 01/20/17 95.0 0.97 1.79
SPG 170120P00100000 P 01/20/17 100.0 1.05 2.05
SPG 170120P00105000 P 01/20/17 105.0 1.36 2.37
SPG 170120P00110000 P 01/20/17 110.0 1.71 2.76
SPG 170120P00115000 P 01/20/17 115.0 2.10 3.25
SPG 170120P00120000 P 01/20/17 120.0 2.56 3.85
SPG 170120P00125000 P 01/20/17 125.0 2.50 4.35
SPG 170120P00130000 P 01/20/17 130.0 3.40 5.05
SPG 170120P00135000 P 01/20/17 135.0 4.10 7.10
SPG 170120P00140000 P 01/20/17 140.0 4.90 8.20
SPG 170120P00145000 P 01/20/17 145.0 5.70 9.45
SPG 170120P00150000 P 01/20/17 150.0 6.10 10.35
SPG 170120P00155000 P 01/20/17 155.0 7.30 11.60
SPG 170120P00160000 P 01/20/17 160.0 8.75 13.10
SPG 170120P00165000 P 01/20/17 165.0 10.45 14.80
SPG 170120P00170000 P 01/20/17 170.0 12.40 16.65
SPG 170120P00175000 P 01/20/17 175.0 14.55 18.80
SPG 170120P00180000 P 01/20/17 180.0 17.20 21.05
SPG 170120P00185000 P 01/20/17 185.0 20.15 23.60
SPG 170120P00190000 P 01/20/17 190.0 22.30 26.40
SPG 170120P00195000 P 01/20/17 195.0 25.40 29.45
SPG 170120P00200000 P 01/20/17 200.0 28.65 32.70
SPG 170120P00210000 P 01/20/17 210.0 35.80 39.80
SPG 170120P00220000 P 01/20/17 220.0 43.70 47.65
SPG 170120P00230000 P 01/20/17 230.0 52.15 56.10
SPG 170120P00240000 P 01/20/17 240.0 61.10 65.30
SPG 170120P00250000 P 01/20/17 250.0 70.35 74.05

OPRA data is delayed 15 minutes.