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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 150619C00095000 C 06/19/15 95.0 87.45 90.95
SPG 150619C00100000 C 06/19/15 100.0 82.65 85.60
SPG 150619C00105000 C 06/19/15 105.0 77.80 80.60
SPG 150619C00110000 C 06/19/15 110.0 72.60 75.45
SPG 150619C00115000 C 06/19/15 115.0 67.55 71.15
SPG 150619C00120000 C 06/19/15 120.0 62.65 66.10
SPG 150619C00125000 C 06/19/15 125.0 57.50 60.65
SPG 150619C00130000 C 06/19/15 130.0 52.60 56.00
SPG 150619C00135000 C 06/19/15 135.0 47.60 50.30
SPG 150619C00140000 C 06/19/15 140.0 42.65 45.40
SPG 150619C00145000 C 06/19/15 145.0 38.30 40.45
SPG 150619C00150000 C 06/19/15 150.0 32.75 35.40
SPG 150619C00155000 C 06/19/15 155.0 27.75 30.60
SPG 150619C00160000 C 06/19/15 160.0 23.35 25.50
SPG 150619C00165000 C 06/19/15 165.0 18.05 20.70
SPG 150619C00170000 C 06/19/15 170.0 13.20 15.80
SPG 150619C00175000 C 06/19/15 175.0 9.45 10.80
SPG 150619C00180000 C 06/19/15 180.0 5.80 6.90
SPG 150619C00185000 C 06/19/15 185.0 2.82 2.96
SPG 150619C00190000 C 06/19/15 190.0 1.08 1.20
SPG 150619C00195000 C 06/19/15 195.0 0.31 0.43
SPG 150619C00200000 C 06/19/15 200.0 0.03 0.36
SPG 150619C00210000 C 06/19/15 210.0 0.00 0.10
SPG 150619C00220000 C 06/19/15 220.0 0.00 0.10
SPG 150619C00230000 C 06/19/15 230.0 0.00 0.13
SPG 150619C00240000 C 06/19/15 240.0 0.00 0.13
SPG 150619C00250000 C 06/19/15 250.0 0.00 0.13
SPG 150619C00260000 C 06/19/15 260.0 0.00 0.13
SPG 150619C00270000 C 06/19/15 270.0 0.00 0.13
SPG 150619C00280000 C 06/19/15 280.0 0.00 0.06
SPG 150619P00095000 P 06/19/15 95.0 0.00 0.13
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 0.06
SPG 150619P00115000 P 06/19/15 115.0 0.00 0.06
SPG 150619P00120000 P 06/19/15 120.0 0.00 0.06
SPG 150619P00125000 P 06/19/15 125.0 0.00 0.09
SPG 150619P00130000 P 06/19/15 130.0 0.00 0.07
SPG 150619P00135000 P 06/19/15 135.0 0.02 0.12
SPG 150619P00140000 P 06/19/15 140.0 0.01 0.21
SPG 150619P00145000 P 06/19/15 145.0 0.03 0.28
SPG 150619P00150000 P 06/19/15 150.0 0.08 0.22
SPG 150619P00155000 P 06/19/15 155.0 0.07 0.32
SPG 150619P00160000 P 06/19/15 160.0 0.14 0.53
SPG 150619P00165000 P 06/19/15 165.0 0.30 0.40
SPG 150619P00170000 P 06/19/15 170.0 0.56 0.63
SPG 150619P00175000 P 06/19/15 175.0 1.06 1.13
SPG 150619P00180000 P 06/19/15 180.0 2.07 2.18
SPG 150619P00185000 P 06/19/15 185.0 4.05 4.25
SPG 150619P00190000 P 06/19/15 190.0 7.20 7.55
SPG 150619P00195000 P 06/19/15 195.0 10.30 12.90
SPG 150619P00200000 P 06/19/15 200.0 14.80 17.55
SPG 150619P00210000 P 06/19/15 210.0 24.55 27.30
SPG 150619P00220000 P 06/19/15 220.0 34.40 37.20
SPG 150619P00230000 P 06/19/15 230.0 44.50 47.05
SPG 150619P00240000 P 06/19/15 240.0 54.45 57.00
SPG 150619P00250000 P 06/19/15 250.0 64.25 67.05
SPG 150619P00260000 P 06/19/15 260.0 74.35 77.00
SPG 150619P00270000 P 06/19/15 270.0 84.40 87.00
SPG 150619P00280000 P 06/19/15 280.0 94.45 97.00
SPG 150717C00130000 C 07/17/15 130.0 53.15 55.75
SPG 150717C00135000 C 07/17/15 135.0 47.80 50.55
SPG 150717C00140000 C 07/17/15 140.0 42.95 45.60
SPG 150717C00145000 C 07/17/15 145.0 38.00 40.60
SPG 150717C00150000 C 07/17/15 150.0 33.25 35.80
SPG 150717C00155000 C 07/17/15 155.0 28.15 30.85
SPG 150717C00160000 C 07/17/15 160.0 23.40 26.00
SPG 150717C00165000 C 07/17/15 165.0 18.75 21.30
SPG 150717C00170000 C 07/17/15 170.0 14.15 16.55
SPG 150717C00175000 C 07/17/15 175.0 10.80 12.20
SPG 150717C00180000 C 07/17/15 180.0 7.20 7.90
SPG 150717C00185000 C 07/17/15 185.0 4.30 4.70
SPG 150717C00190000 C 07/17/15 190.0 2.28 2.41
SPG 150717C00195000 C 07/17/15 195.0 1.06 1.20
SPG 150717C00200000 C 07/17/15 200.0 0.40 0.67
SPG 150717C00210000 C 07/17/15 210.0 0.01 0.41
SPG 150717C00220000 C 07/17/15 220.0 0.00 0.19
SPG 150717C00230000 C 07/17/15 230.0 0.00 0.12
SPG 150717C00240000 C 07/17/15 240.0 0.00 0.09
SPG 150717C00250000 C 07/17/15 250.0 0.00 0.06
SPG 150717C00260000 C 07/17/15 260.0 0.00 0.05
SPG 150717P00130000 P 07/17/15 130.0 0.02 0.38
SPG 150717P00135000 P 07/17/15 135.0 0.05 0.44
SPG 150717P00140000 P 07/17/15 140.0 0.10 0.49
SPG 150717P00145000 P 07/17/15 145.0 0.16 0.51
SPG 150717P00150000 P 07/17/15 150.0 0.24 0.63
SPG 150717P00155000 P 07/17/15 155.0 0.37 0.76
SPG 150717P00160000 P 07/17/15 160.0 0.54 0.90
SPG 150717P00165000 P 07/17/15 165.0 0.83 0.97
SPG 150717P00170000 P 07/17/15 170.0 1.27 1.42
SPG 150717P00175000 P 07/17/15 175.0 2.09 2.21
SPG 150717P00180000 P 07/17/15 180.0 3.35 3.55
SPG 150717P00185000 P 07/17/15 185.0 5.40 5.60
SPG 150717P00190000 P 07/17/15 190.0 7.55 8.65
SPG 150717P00195000 P 07/17/15 195.0 11.60 12.50
SPG 150717P00200000 P 07/17/15 200.0 15.35 17.15
SPG 150717P00210000 P 07/17/15 210.0 24.65 27.50
SPG 150717P00220000 P 07/17/15 220.0 34.25 37.40
SPG 150717P00230000 P 07/17/15 230.0 44.50 47.05
SPG 150717P00240000 P 07/17/15 240.0 54.20 57.00
SPG 150717P00250000 P 07/17/15 250.0 64.45 67.00
SPG 150717P00260000 P 07/17/15 260.0 74.45 76.95
SPG 151016C00130000 C 10/16/15 130.0 53.00 55.90
SPG 151016C00135000 C 10/16/15 135.0 48.05 51.15
SPG 151016C00140000 C 10/16/15 140.0 43.25 45.90
SPG 151016C00145000 C 10/16/15 145.0 38.45 41.10
SPG 151016C00150000 C 10/16/15 150.0 33.60 36.40
SPG 151016C00155000 C 10/16/15 155.0 29.40 31.55
SPG 151016C00160000 C 10/16/15 160.0 24.25 26.90
SPG 151016C00165000 C 10/16/15 165.0 19.95 22.75
SPG 151016C00170000 C 10/16/15 170.0 15.85 18.40
SPG 151016C00175000 C 10/16/15 175.0 12.30 14.45
SPG 151016C00180000 C 10/16/15 180.0 9.25 11.10
SPG 151016C00185000 C 10/16/15 185.0 7.40 8.25
SPG 151016C00190000 C 10/16/15 190.0 5.20 5.90
SPG 151016C00195000 C 10/16/15 195.0 3.55 3.75
SPG 151016C00200000 C 10/16/15 200.0 2.00 2.57
SPG 151016C00210000 C 10/16/15 210.0 0.63 1.27
SPG 151016C00220000 C 10/16/15 220.0 0.19 0.55
SPG 151016C00230000 C 10/16/15 230.0 0.07 0.45
SPG 151016C00240000 C 10/16/15 240.0 0.03 0.38
SPG 151016C00250000 C 10/16/15 250.0 0.00 0.28
SPG 151016C00260000 C 10/16/15 260.0 0.00 0.19
SPG 151016C00270000 C 10/16/15 270.0 0.00 0.15
SPG 151016C00280000 C 10/16/15 280.0 0.00 0.13
SPG 151016P00130000 P 10/16/15 130.0 0.51 0.80
SPG 151016P00135000 P 10/16/15 135.0 0.64 1.03
SPG 151016P00140000 P 10/16/15 140.0 0.81 1.04
SPG 151016P00145000 P 10/16/15 145.0 1.06 1.47
SPG 151016P00150000 P 10/16/15 150.0 1.37 1.82
SPG 151016P00155000 P 10/16/15 155.0 1.79 2.28
SPG 151016P00160000 P 10/16/15 160.0 2.17 2.94
SPG 151016P00165000 P 10/16/15 165.0 3.00 3.55
SPG 151016P00170000 P 10/16/15 170.0 4.15 4.40
SPG 151016P00175000 P 10/16/15 175.0 5.35 5.80
SPG 151016P00180000 P 10/16/15 180.0 7.35 7.65
SPG 151016P00185000 P 10/16/15 185.0 9.65 10.15
SPG 151016P00190000 P 10/16/15 190.0 11.70 12.80
SPG 151016P00195000 P 10/16/15 195.0 14.95 17.45
SPG 151016P00200000 P 10/16/15 200.0 18.60 21.25
SPG 151016P00210000 P 10/16/15 210.0 27.00 29.60
SPG 151016P00220000 P 10/16/15 220.0 36.30 39.20
SPG 151016P00230000 P 10/16/15 230.0 46.10 48.80
SPG 151016P00240000 P 10/16/15 240.0 56.10 58.75
SPG 151016P00250000 P 10/16/15 250.0 66.05 68.70
SPG 151016P00260000 P 10/16/15 260.0 75.25 79.20
SPG 151016P00270000 P 10/16/15 270.0 85.40 88.65
SPG 151016P00280000 P 10/16/15 280.0 95.30 98.65
SPG 160115C00085000 C 01/15/16 85.0 97.60 100.40
SPG 160115C00090000 C 01/15/16 90.0 92.30 96.20
SPG 160115C00095000 C 01/15/16 95.0 87.65 90.45
SPG 160115C00100000 C 01/15/16 100.0 82.70 85.55
SPG 160115C00105000 C 01/15/16 105.0 77.75 80.60
SPG 160115C00110000 C 01/15/16 110.0 72.35 75.55
SPG 160115C00115000 C 01/15/16 115.0 67.40 70.60
SPG 160115C00120000 C 01/15/16 120.0 62.50 66.35
SPG 160115C00125000 C 01/15/16 125.0 58.05 60.80
SPG 160115C00130000 C 01/15/16 130.0 52.85 56.70
SPG 160115C00135000 C 01/15/16 135.0 48.35 51.05
SPG 160115C00140000 C 01/15/16 140.0 43.50 46.45
SPG 160115C00145000 C 01/15/16 145.0 38.80 41.65
SPG 160115C00150000 C 01/15/16 150.0 34.15 37.05
SPG 160115C00155000 C 01/15/16 155.0 29.65 32.45
SPG 160115C00160000 C 01/15/16 160.0 25.35 28.15
SPG 160115C00165000 C 01/15/16 165.0 21.25 24.20
SPG 160115C00170000 C 01/15/16 170.0 17.40 20.35
SPG 160115C00175000 C 01/15/16 175.0 14.20 16.40
SPG 160115C00180000 C 01/15/16 180.0 11.05 13.30
SPG 160115C00185000 C 01/15/16 185.0 9.60 10.40
SPG 160115C00190000 C 01/15/16 190.0 7.35 8.15
SPG 160115C00195000 C 01/15/16 195.0 5.45 6.10
SPG 160115C00200000 C 01/15/16 200.0 4.00 4.65
SPG 160115C00210000 C 01/15/16 210.0 1.72 2.35
SPG 160115C00220000 C 01/15/16 220.0 0.74 1.23
SPG 160115C00230000 C 01/15/16 230.0 0.29 0.70
SPG 160115C00240000 C 01/15/16 240.0 0.04 0.50
SPG 160115C00250000 C 01/15/16 250.0 0.00 0.48
SPG 160115C00260000 C 01/15/16 260.0 0.00 0.39
SPG 160115C00270000 C 01/15/16 270.0 0.00 0.28
SPG 160115P00085000 P 01/15/16 85.0 0.15 0.30
SPG 160115P00090000 P 01/15/16 90.0 0.03 0.40
SPG 160115P00095000 P 01/15/16 95.0 0.20 0.71
SPG 160115P00100000 P 01/15/16 100.0 0.31 0.82
SPG 160115P00105000 P 01/15/16 105.0 0.50 0.89
SPG 160115P00110000 P 01/15/16 110.0 0.60 1.09
SPG 160115P00115000 P 01/15/16 115.0 0.75 1.20
SPG 160115P00120000 P 01/15/16 120.0 0.80 1.63
SPG 160115P00125000 P 01/15/16 125.0 1.02 1.82
SPG 160115P00130000 P 01/15/16 130.0 1.29 1.71
SPG 160115P00135000 P 01/15/16 135.0 1.63 2.09
SPG 160115P00140000 P 01/15/16 140.0 1.94 2.45
SPG 160115P00145000 P 01/15/16 145.0 2.35 3.00
SPG 160115P00150000 P 01/15/16 150.0 2.80 3.25
SPG 160115P00155000 P 01/15/16 155.0 3.60 4.15
SPG 160115P00160000 P 01/15/16 160.0 4.50 4.85
SPG 160115P00165000 P 01/15/16 165.0 5.30 5.95
SPG 160115P00170000 P 01/15/16 170.0 6.75 7.35
SPG 160115P00175000 P 01/15/16 175.0 8.55 9.15
SPG 160115P00180000 P 01/15/16 180.0 10.50 11.10
SPG 160115P00185000 P 01/15/16 185.0 12.80 13.40
SPG 160115P00190000 P 01/15/16 190.0 14.70 16.60
SPG 160115P00195000 P 01/15/16 195.0 18.00 20.65
SPG 160115P00200000 P 01/15/16 200.0 21.60 24.30
SPG 160115P00210000 P 01/15/16 210.0 29.15 32.25
SPG 160115P00220000 P 01/15/16 220.0 37.95 40.95
SPG 160115P00230000 P 01/15/16 230.0 47.60 50.90
SPG 160115P00240000 P 01/15/16 240.0 57.40 60.10
SPG 160115P00250000 P 01/15/16 250.0 67.15 69.90
SPG 160115P00260000 P 01/15/16 260.0 76.95 79.85
SPG 160115P00270000 P 01/15/16 270.0 86.70 89.80
SPG 170120C00095000 C 01/20/17 95.0 87.05 91.30
SPG 170120C00100000 C 01/20/17 100.0 82.20 86.30
SPG 170120C00105000 C 01/20/17 105.0 77.25 81.75
SPG 170120C00110000 C 01/20/17 110.0 72.25 76.45
SPG 170120C00115000 C 01/20/17 115.0 67.50 71.90
SPG 170120C00120000 C 01/20/17 120.0 62.45 66.70
SPG 170120C00125000 C 01/20/17 125.0 57.80 61.45
SPG 170120C00130000 C 01/20/17 130.0 53.50 56.75
SPG 170120C00135000 C 01/20/17 135.0 48.70 52.85
SPG 170120C00140000 C 01/20/17 140.0 43.85 47.60
SPG 170120C00145000 C 01/20/17 145.0 39.80 44.00
SPG 170120C00150000 C 01/20/17 150.0 35.65 39.65
SPG 170120C00155000 C 01/20/17 155.0 31.70 35.55
SPG 170120C00160000 C 01/20/17 160.0 28.05 32.00
SPG 170120C00165000 C 01/20/17 165.0 24.80 28.70
SPG 170120C00170000 C 01/20/17 170.0 21.45 25.55
SPG 170120C00175000 C 01/20/17 175.0 18.70 22.75
SPG 170120C00180000 C 01/20/17 180.0 16.20 20.20
SPG 170120C00185000 C 01/20/17 185.0 13.90 17.70
SPG 170120C00190000 C 01/20/17 190.0 11.50 15.60
SPG 170120C00195000 C 01/20/17 195.0 10.05 13.70
SPG 170120C00200000 C 01/20/17 200.0 8.60 12.05
SPG 170120C00210000 C 01/20/17 210.0 5.85 9.25
SPG 170120C00220000 C 01/20/17 220.0 4.00 6.90
SPG 170120C00230000 C 01/20/17 230.0 2.45 5.00
SPG 170120C00240000 C 01/20/17 240.0 1.73 3.40
SPG 170120P00095000 P 01/20/17 95.0 1.58 2.58
SPG 170120P00100000 P 01/20/17 100.0 1.91 2.91
SPG 170120P00105000 P 01/20/17 105.0 2.25 3.25
SPG 170120P00110000 P 01/20/17 110.0 2.35 3.95
SPG 170120P00115000 P 01/20/17 115.0 2.80 4.40
SPG 170120P00120000 P 01/20/17 120.0 3.35 4.90
SPG 170120P00125000 P 01/20/17 125.0 3.95 5.50
SPG 170120P00130000 P 01/20/17 130.0 3.85 6.20
SPG 170120P00135000 P 01/20/17 135.0 5.25 7.20
SPG 170120P00140000 P 01/20/17 140.0 6.20 8.15
SPG 170120P00145000 P 01/20/17 145.0 7.20 9.20
SPG 170120P00150000 P 01/20/17 150.0 8.55 10.45
SPG 170120P00155000 P 01/20/17 155.0 9.50 11.85
SPG 170120P00160000 P 01/20/17 160.0 11.20 13.90
SPG 170120P00165000 P 01/20/17 165.0 11.85 16.35
SPG 170120P00170000 P 01/20/17 170.0 14.25 18.25
SPG 170120P00175000 P 01/20/17 175.0 17.30 20.40
SPG 170120P00180000 P 01/20/17 180.0 19.75 22.45
SPG 170120P00185000 P 01/20/17 185.0 22.00 25.60
SPG 170120P00190000 P 01/20/17 190.0 24.95 28.55
SPG 170120P00195000 P 01/20/17 195.0 27.35 31.40
SPG 170120P00200000 P 01/20/17 200.0 30.70 34.65
SPG 170120P00210000 P 01/20/17 210.0 38.50 41.95
SPG 170120P00220000 P 01/20/17 220.0 46.20 49.70
SPG 170120P00230000 P 01/20/17 230.0 54.45 58.00
SPG 170120P00240000 P 01/20/17 240.0 63.25 66.80

OPRA data is delayed 15 minutes.