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 (2016-01-08)Premium Content

Simon Property Group Inc (SPG)
As of Feb 8 2016 11:45AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 160219C00100000 C 02/19/16 100.0 79.80 82.55
SPG 160219C00105000 C 02/19/16 105.0 74.25 76.90
SPG 160219C00110000 C 02/19/16 110.0 69.25 71.90
SPG 160219C00115000 C 02/19/16 115.0 64.10 67.70
SPG 160219C00120000 C 02/19/16 120.0 59.20 62.75
SPG 160219C00125000 C 02/19/16 125.0 54.20 57.75
SPG 160219C00130000 C 02/19/16 130.0 49.15 52.65
SPG 160219C00135000 C 02/19/16 135.0 44.30 47.15
SPG 160219C00140000 C 02/19/16 140.0 39.85 42.55
SPG 160219C00145000 C 02/19/16 145.0 35.00 37.00
SPG 160219C00150000 C 02/19/16 150.0 29.20 32.20
SPG 160219C00155000 C 02/19/16 155.0 24.30 27.15
SPG 160219C00160000 C 02/19/16 160.0 19.20 22.45
SPG 160219C00165000 C 02/19/16 165.0 14.30 17.60
SPG 160219C00170000 C 02/19/16 170.0 9.65 12.30
SPG 160219C00175000 C 02/19/16 175.0 6.40 7.55
SPG 160219C00180000 C 02/19/16 180.0 3.40 3.75
SPG 160219C00185000 C 02/19/16 185.0 1.47 1.76
SPG 160219C00190000 C 02/19/16 190.0 0.49 0.67
SPG 160219C00195000 C 02/19/16 195.0 0.06 0.28
SPG 160219C00200000 C 02/19/16 200.0 0.00 0.21
SPG 160219C00210000 C 02/19/16 210.0 0.00 0.15
SPG 160219C00220000 C 02/19/16 220.0 0.00 0.12
SPG 160219C00230000 C 02/19/16 230.0 0.00 0.09
SPG 160219C00240000 C 02/19/16 240.0 0.00 0.08
SPG 160219C00250000 C 02/19/16 250.0 0.00 0.08
SPG 160219C00260000 C 02/19/16 260.0 0.00 0.08
SPG 160219C00270000 C 02/19/16 270.0 0.00 0.08
SPG 160219C00280000 C 02/19/16 280.0 0.00 0.08
SPG 160219C00290000 C 02/19/16 290.0 0.00 0.08
SPG 160219P00100000 P 02/19/16 100.0 0.00 0.05
SPG 160219P00105000 P 02/19/16 105.0 0.00 0.08
SPG 160219P00110000 P 02/19/16 110.0 0.00 0.08
SPG 160219P00115000 P 02/19/16 115.0 0.00 0.08
SPG 160219P00120000 P 02/19/16 120.0 0.00 0.13
SPG 160219P00125000 P 02/19/16 125.0 0.00 0.11
SPG 160219P00130000 P 02/19/16 130.0 0.00 0.18
SPG 160219P00135000 P 02/19/16 135.0 0.00 0.24
SPG 160219P00140000 P 02/19/16 140.0 0.00 0.24
SPG 160219P00145000 P 02/19/16 145.0 0.01 0.25
SPG 160219P00150000 P 02/19/16 150.0 0.12 0.17
SPG 160219P00155000 P 02/19/16 155.0 0.20 0.31
SPG 160219P00160000 P 02/19/16 160.0 0.36 0.43
SPG 160219P00165000 P 02/19/16 165.0 0.53 0.78
SPG 160219P00170000 P 02/19/16 170.0 1.12 1.28
SPG 160219P00175000 P 02/19/16 175.0 2.10 2.35
SPG 160219P00180000 P 02/19/16 180.0 3.95 4.30
SPG 160219P00185000 P 02/19/16 185.0 6.45 8.25
SPG 160219P00190000 P 02/19/16 190.0 10.15 12.90
SPG 160219P00195000 P 02/19/16 195.0 14.75 17.60
SPG 160219P00200000 P 02/19/16 200.0 19.65 21.90
SPG 160219P00210000 P 02/19/16 210.0 29.00 32.40
SPG 160219P00220000 P 02/19/16 220.0 39.65 41.70
SPG 160219P00230000 P 02/19/16 230.0 49.05 51.55
SPG 160219P00240000 P 02/19/16 240.0 59.65 61.95
SPG 160219P00250000 P 02/19/16 250.0 69.15 71.85
SPG 160219P00260000 P 02/19/16 260.0 79.55 81.55
SPG 160219P00270000 P 02/19/16 270.0 89.10 91.85
SPG 160219P00280000 P 02/19/16 280.0 99.65 102.00
SPG 160219P00290000 P 02/19/16 290.0 108.95 112.45
SPG 160318C00095000 C 03/18/16 95.0 84.70 87.45
SPG 160318C00100000 C 03/18/16 100.0 79.25 82.15
SPG 160318C00105000 C 03/18/16 105.0 74.25 77.85
SPG 160318C00110000 C 03/18/16 110.0 69.15 72.85
SPG 160318C00115000 C 03/18/16 115.0 64.15 67.35
SPG 160318C00120000 C 03/18/16 120.0 59.85 62.85
SPG 160318C00125000 C 03/18/16 125.0 54.90 57.85
SPG 160318C00130000 C 03/18/16 130.0 49.95 52.75
SPG 160318C00135000 C 03/18/16 135.0 44.25 47.15
SPG 160318C00140000 C 03/18/16 140.0 39.85 42.25
SPG 160318C00145000 C 03/18/16 145.0 34.15 37.55
SPG 160318C00150000 C 03/18/16 150.0 29.95 32.45
SPG 160318C00155000 C 03/18/16 155.0 24.85 27.85
SPG 160318C00160000 C 03/18/16 160.0 19.75 22.50
SPG 160318C00165000 C 03/18/16 165.0 15.80 17.85
SPG 160318C00170000 C 03/18/16 170.0 12.00 13.60
SPG 160318C00175000 C 03/18/16 175.0 8.80 9.50
SPG 160318C00180000 C 03/18/16 180.0 6.15 6.50
SPG 160318C00185000 C 03/18/16 185.0 3.85 4.30
SPG 160318C00190000 C 03/18/16 190.0 2.27 2.58
SPG 160318C00195000 C 03/18/16 195.0 1.24 1.47
SPG 160318C00200000 C 03/18/16 200.0 0.64 0.82
SPG 160318C00210000 C 03/18/16 210.0 0.08 0.26
SPG 160318C00220000 C 03/18/16 220.0 0.00 0.25
SPG 160318C00230000 C 03/18/16 230.0 0.00 0.19
SPG 160318C00240000 C 03/18/16 240.0 0.00 0.16
SPG 160318C00250000 C 03/18/16 250.0 0.00 0.14
SPG 160318C00260000 C 03/18/16 260.0 0.00 0.13
SPG 160318C00270000 C 03/18/16 270.0 0.00 0.10
SPG 160318P00095000 P 03/18/16 95.0 0.07 0.14
SPG 160318P00100000 P 03/18/16 100.0 0.08 0.20
SPG 160318P00105000 P 03/18/16 105.0 0.07 0.24
SPG 160318P00110000 P 03/18/16 110.0 0.09 0.24
SPG 160318P00115000 P 03/18/16 115.0 0.03 0.27
SPG 160318P00120000 P 03/18/16 120.0 0.05 0.31
SPG 160318P00125000 P 03/18/16 125.0 0.06 0.37
SPG 160318P00130000 P 03/18/16 130.0 0.15 0.44
SPG 160318P00135000 P 03/18/16 135.0 0.23 0.52
SPG 160318P00140000 P 03/18/16 140.0 0.31 0.62
SPG 160318P00145000 P 03/18/16 145.0 0.43 0.77
SPG 160318P00150000 P 03/18/16 150.0 0.73 1.01
SPG 160318P00155000 P 03/18/16 155.0 1.09 1.42
SPG 160318P00160000 P 03/18/16 160.0 1.62 1.83
SPG 160318P00165000 P 03/18/16 165.0 2.35 2.57
SPG 160318P00170000 P 03/18/16 170.0 3.30 3.55
SPG 160318P00175000 P 03/18/16 175.0 4.65 5.00
SPG 160318P00180000 P 03/18/16 180.0 6.70 7.05
SPG 160318P00185000 P 03/18/16 185.0 8.90 9.80
SPG 160318P00190000 P 03/18/16 190.0 12.30 14.15
SPG 160318P00195000 P 03/18/16 195.0 16.00 18.10
SPG 160318P00200000 P 03/18/16 200.0 20.05 23.00
SPG 160318P00210000 P 03/18/16 210.0 29.40 32.55
SPG 160318P00220000 P 03/18/16 220.0 39.00 41.95
SPG 160318P00230000 P 03/18/16 230.0 49.00 52.25
SPG 160318P00240000 P 03/18/16 240.0 58.95 61.85
SPG 160318P00250000 P 03/18/16 250.0 69.10 71.75
SPG 160318P00260000 P 03/18/16 260.0 78.90 81.90
SPG 160318P00270000 P 03/18/16 270.0 89.00 91.85
SPG 160415C00100000 C 04/15/16 100.0 79.15 83.10
SPG 160415C00105000 C 04/15/16 105.0 74.20 78.10
SPG 160415C00110000 C 04/15/16 110.0 69.35 73.10
SPG 160415C00115000 C 04/15/16 115.0 64.15 68.10
SPG 160415C00120000 C 04/15/16 120.0 59.20 63.05
SPG 160415C00125000 C 04/15/16 125.0 54.30 58.05
SPG 160415C00130000 C 04/15/16 130.0 49.25 52.85
SPG 160415C00135000 C 04/15/16 135.0 44.30 47.60
SPG 160415C00140000 C 04/15/16 140.0 39.35 42.60
SPG 160415C00145000 C 04/15/16 145.0 34.40 38.00
SPG 160415C00150000 C 04/15/16 150.0 29.50 33.00
SPG 160415C00155000 C 04/15/16 155.0 25.20 27.90
SPG 160415C00160000 C 04/15/16 160.0 20.75 23.15
SPG 160415C00165000 C 04/15/16 165.0 17.20 19.05
SPG 160415C00170000 C 04/15/16 170.0 14.05 14.65
SPG 160415C00175000 C 04/15/16 175.0 10.60 11.20
SPG 160415C00180000 C 04/15/16 180.0 7.70 8.25
SPG 160415C00185000 C 04/15/16 185.0 5.45 5.80
SPG 160415C00190000 C 04/15/16 190.0 3.55 3.95
SPG 160415C00195000 C 04/15/16 195.0 2.26 2.66
SPG 160415C00200000 C 04/15/16 200.0 1.34 1.64
SPG 160415C00210000 C 04/15/16 210.0 0.40 0.64
SPG 160415C00220000 C 04/15/16 220.0 0.02 0.42
SPG 160415C00230000 C 04/15/16 230.0 0.03 0.28
SPG 160415C00240000 C 04/15/16 240.0 0.00 0.21
SPG 160415C00250000 C 04/15/16 250.0 0.00 0.16
SPG 160415C00260000 C 04/15/16 260.0 0.00 0.14
SPG 160415C00270000 C 04/15/16 270.0 0.00 0.13
SPG 160415C00280000 C 04/15/16 280.0 0.00 0.12
SPG 160415C00290000 C 04/15/16 290.0 0.00 0.10
SPG 160415P00100000 P 04/15/16 100.0 0.08 0.38
SPG 160415P00105000 P 04/15/16 105.0 0.08 0.44
SPG 160415P00110000 P 04/15/16 110.0 0.15 0.50
SPG 160415P00115000 P 04/15/16 115.0 0.19 0.57
SPG 160415P00120000 P 04/15/16 120.0 0.33 0.63
SPG 160415P00125000 P 04/15/16 125.0 0.44 0.70
SPG 160415P00130000 P 04/15/16 130.0 0.55 0.83
SPG 160415P00135000 P 04/15/16 135.0 0.54 0.98
SPG 160415P00140000 P 04/15/16 140.0 0.70 1.18
SPG 160415P00145000 P 04/15/16 145.0 1.04 1.49
SPG 160415P00150000 P 04/15/16 150.0 1.48 1.84
SPG 160415P00155000 P 04/15/16 155.0 2.01 2.30
SPG 160415P00160000 P 04/15/16 160.0 2.62 3.00
SPG 160415P00165000 P 04/15/16 165.0 3.35 3.90
SPG 160415P00170000 P 04/15/16 170.0 4.65 5.05
SPG 160415P00175000 P 04/15/16 175.0 6.15 6.60
SPG 160415P00180000 P 04/15/16 180.0 8.30 8.70
SPG 160415P00185000 P 04/15/16 185.0 10.80 11.30
SPG 160415P00190000 P 04/15/16 190.0 13.45 15.30
SPG 160415P00195000 P 04/15/16 195.0 17.00 19.45
SPG 160415P00200000 P 04/15/16 200.0 21.10 22.70
SPG 160415P00210000 P 04/15/16 210.0 29.60 32.75
SPG 160415P00220000 P 04/15/16 220.0 39.10 42.45
SPG 160415P00230000 P 04/15/16 230.0 48.80 52.30
SPG 160415P00240000 P 04/15/16 240.0 58.70 62.35
SPG 160415P00250000 P 04/15/16 250.0 68.55 72.35
SPG 160415P00260000 P 04/15/16 260.0 78.80 82.30
SPG 160415P00270000 P 04/15/16 270.0 88.55 92.35
SPG 160415P00280000 P 04/15/16 280.0 98.90 102.35
SPG 160415P00290000 P 04/15/16 290.0 108.90 112.30
SPG 160715C00100000 C 07/15/16 100.0 78.85 82.90
SPG 160715C00105000 C 07/15/16 105.0 74.10 77.70
SPG 160715C00110000 C 07/15/16 110.0 69.30 72.85
SPG 160715C00115000 C 07/15/16 115.0 64.10 68.20
SPG 160715C00120000 C 07/15/16 120.0 59.10 63.15
SPG 160715C00125000 C 07/15/16 125.0 54.20 58.25
SPG 160715C00130000 C 07/15/16 130.0 49.30 53.45
SPG 160715C00135000 C 07/15/16 135.0 44.65 48.35
SPG 160715C00140000 C 07/15/16 140.0 39.75 42.80
SPG 160715C00145000 C 07/15/16 145.0 35.40 38.45
SPG 160715C00150000 C 07/15/16 150.0 30.90 34.05
SPG 160715C00155000 C 07/15/16 155.0 26.80 29.50
SPG 160715C00160000 C 07/15/16 160.0 22.90 25.90
SPG 160715C00165000 C 07/15/16 165.0 19.80 22.25
SPG 160715C00170000 C 07/15/16 170.0 16.10 18.30
SPG 160715C00175000 C 07/15/16 175.0 13.30 15.25
SPG 160715C00180000 C 07/15/16 180.0 10.40 12.85
SPG 160715C00185000 C 07/15/16 185.0 8.05 10.45
SPG 160715C00190000 C 07/15/16 190.0 6.00 7.50
SPG 160715C00195000 C 07/15/16 195.0 4.50 6.30
SPG 160715C00200000 C 07/15/16 200.0 3.35 5.10
SPG 160715C00210000 C 07/15/16 210.0 1.53 2.34
SPG 160715C00220000 C 07/15/16 220.0 0.68 1.18
SPG 160715C00230000 C 07/15/16 230.0 0.24 0.65
SPG 160715C00240000 C 07/15/16 240.0 0.01 0.50
SPG 160715C00250000 C 07/15/16 250.0 0.00 0.50
SPG 160715C00260000 C 07/15/16 260.0 0.00 0.43
SPG 160715C00270000 C 07/15/16 270.0 0.00 0.34
SPG 160715C00280000 C 07/15/16 280.0 0.00 0.29
SPG 160715P00100000 P 07/15/16 100.0 0.62 1.04
SPG 160715P00105000 P 07/15/16 105.0 0.75 1.31
SPG 160715P00110000 P 07/15/16 110.0 0.89 1.46
SPG 160715P00115000 P 07/15/16 115.0 1.04 1.63
SPG 160715P00120000 P 07/15/16 120.0 1.21 1.80
SPG 160715P00125000 P 07/15/16 125.0 1.41 2.06
SPG 160715P00130000 P 07/15/16 130.0 1.78 2.27
SPG 160715P00135000 P 07/15/16 135.0 1.93 2.67
SPG 160715P00140000 P 07/15/16 140.0 2.32 3.05
SPG 160715P00145000 P 07/15/16 145.0 2.60 3.60
SPG 160715P00150000 P 07/15/16 150.0 3.75 4.35
SPG 160715P00155000 P 07/15/16 155.0 4.00 5.30
SPG 160715P00160000 P 07/15/16 160.0 4.95 6.65
SPG 160715P00165000 P 07/15/16 165.0 6.05 7.80
SPG 160715P00170000 P 07/15/16 170.0 8.15 9.40
SPG 160715P00175000 P 07/15/16 175.0 9.15 11.85
SPG 160715P00180000 P 07/15/16 180.0 12.55 13.75
SPG 160715P00185000 P 07/15/16 185.0 14.20 16.85
SPG 160715P00190000 P 07/15/16 190.0 18.40 19.75
SPG 160715P00195000 P 07/15/16 195.0 20.65 22.90
SPG 160715P00200000 P 07/15/16 200.0 24.40 27.00
SPG 160715P00210000 P 07/15/16 210.0 32.55 34.70
SPG 160715P00220000 P 07/15/16 220.0 40.65 44.50
SPG 160715P00230000 P 07/15/16 230.0 50.00 54.00
SPG 160715P00240000 P 07/15/16 240.0 59.65 63.75
SPG 160715P00250000 P 07/15/16 250.0 69.60 73.65
SPG 160715P00260000 P 07/15/16 260.0 80.00 83.50
SPG 160715P00270000 P 07/15/16 270.0 89.95 93.75
SPG 160715P00280000 P 07/15/16 280.0 99.80 103.65
SPG 170120C00090000 C 01/20/17 90.0 88.05 92.95
SPG 170120C00095000 C 01/20/17 95.0 83.05 87.95
SPG 170120C00100000 C 01/20/17 100.0 78.05 82.95
SPG 170120C00105000 C 01/20/17 105.0 73.05 77.95
SPG 170120C00110000 C 01/20/17 110.0 68.05 72.95
SPG 170120C00115000 C 01/20/17 115.0 63.05 67.95
SPG 170120C00120000 C 01/20/17 120.0 58.55 63.45
SPG 170120C00125000 C 01/20/17 125.0 54.25 58.90
SPG 170120C00130000 C 01/20/17 130.0 50.15 54.55
SPG 170120C00135000 C 01/20/17 135.0 45.65 50.25
SPG 170120C00140000 C 01/20/17 140.0 41.50 46.00
SPG 170120C00145000 C 01/20/17 145.0 37.55 41.80
SPG 170120C00150000 C 01/20/17 150.0 34.45 37.70
SPG 170120C00155000 C 01/20/17 155.0 30.00 34.25
SPG 170120C00160000 C 01/20/17 160.0 27.05 30.85
SPG 170120C00165000 C 01/20/17 165.0 23.80 27.50
SPG 170120C00170000 C 01/20/17 170.0 20.40 24.75
SPG 170120C00175000 C 01/20/17 175.0 16.85 21.25
SPG 170120C00180000 C 01/20/17 180.0 15.00 17.20
SPG 170120C00185000 C 01/20/17 185.0 12.70 16.00
SPG 170120C00190000 C 01/20/17 190.0 10.75 13.65
SPG 170120C00195000 C 01/20/17 195.0 9.10 11.25
SPG 170120C00200000 C 01/20/17 200.0 7.25 8.80
SPG 170120C00210000 C 01/20/17 210.0 4.70 7.15
SPG 170120C00220000 C 01/20/17 220.0 2.87 4.25
SPG 170120C00230000 C 01/20/17 230.0 1.74 2.70
SPG 170120C00240000 C 01/20/17 240.0 0.95 1.60
SPG 170120C00250000 C 01/20/17 250.0 0.56 1.00
SPG 170120C00260000 C 01/20/17 260.0 0.06 1.00
SPG 170120C00270000 C 01/20/17 270.0 0.01 0.51
SPG 170120P00090000 P 01/20/17 90.0 1.40 2.05
SPG 170120P00095000 P 01/20/17 95.0 1.54 2.54
SPG 170120P00100000 P 01/20/17 100.0 1.76 2.76
SPG 170120P00105000 P 01/20/17 105.0 1.83 3.00
SPG 170120P00110000 P 01/20/17 110.0 2.00 3.25
SPG 170120P00115000 P 01/20/17 115.0 2.30 3.85
SPG 170120P00120000 P 01/20/17 120.0 2.70 4.25
SPG 170120P00125000 P 01/20/17 125.0 3.20 4.80
SPG 170120P00130000 P 01/20/17 130.0 4.60 5.35
SPG 170120P00135000 P 01/20/17 135.0 5.35 6.55
SPG 170120P00140000 P 01/20/17 140.0 6.20 7.00
SPG 170120P00145000 P 01/20/17 145.0 6.05 8.25
SPG 170120P00150000 P 01/20/17 150.0 7.05 9.35
SPG 170120P00155000 P 01/20/17 155.0 9.15 11.20
SPG 170120P00160000 P 01/20/17 160.0 9.70 12.05
SPG 170120P00165000 P 01/20/17 165.0 10.90 13.85
SPG 170120P00170000 P 01/20/17 170.0 12.80 15.75
SPG 170120P00175000 P 01/20/17 175.0 14.75 17.85
SPG 170120P00180000 P 01/20/17 180.0 17.20 20.40
SPG 170120P00185000 P 01/20/17 185.0 20.25 23.45
SPG 170120P00190000 P 01/20/17 190.0 22.70 26.65
SPG 170120P00195000 P 01/20/17 195.0 25.85 30.25
SPG 170120P00200000 P 01/20/17 200.0 29.30 33.80
SPG 170120P00210000 P 01/20/17 210.0 36.80 40.65
SPG 170120P00220000 P 01/20/17 220.0 44.95 49.35
SPG 170120P00230000 P 01/20/17 230.0 53.70 57.85
SPG 170120P00240000 P 01/20/17 240.0 62.95 67.35
SPG 170120P00250000 P 01/20/17 250.0 72.50 76.90
SPG 170120P00260000 P 01/20/17 260.0 81.55 86.45
SPG 170120P00270000 P 01/20/17 270.0 91.05 95.95
SPG 180119C00095000 C 01/19/18 95.0 83.55 88.50
SPG 180119C00100000 C 01/19/18 100.0 79.00 83.50
SPG 180119C00105000 C 01/19/18 105.0 74.00 78.50
SPG 180119C00110000 C 01/19/18 110.0 68.50 73.45
SPG 180119C00115000 C 01/19/18 115.0 64.05 68.90
SPG 180119C00120000 C 01/19/18 120.0 59.75 64.50
SPG 180119C00125000 C 01/19/18 125.0 55.65 59.50
SPG 180119C00130000 C 01/19/18 130.0 51.50 55.05
SPG 180119C00135000 C 01/19/18 135.0 47.55 51.10
SPG 180119C00140000 C 01/19/18 140.0 43.95 47.30
SPG 180119C00145000 C 01/19/18 145.0 40.25 44.00
SPG 180119C00150000 C 01/19/18 150.0 36.75 40.45
SPG 180119C00155000 C 01/19/18 155.0 33.30 37.50
SPG 180119C00160000 C 01/19/18 160.0 30.20 34.00
SPG 180119C00165000 C 01/19/18 165.0 27.25 31.00
SPG 180119C00170000 C 01/19/18 170.0 24.25 28.50
SPG 180119C00175000 C 01/19/18 175.0 21.75 25.55
SPG 180119C00180000 C 01/19/18 180.0 19.40 22.95
SPG 180119C00185000 C 01/19/18 185.0 17.45 21.50
SPG 180119C00190000 C 01/19/18 190.0 15.30 19.60
SPG 180119C00195000 C 01/19/18 195.0 13.30 17.85
SPG 180119C00200000 C 01/19/18 200.0 11.45 14.60
SPG 180119C00210000 C 01/19/18 210.0 8.85 13.00
SPG 180119C00220000 C 01/19/18 220.0 6.70 10.50
SPG 180119C00230000 C 01/19/18 230.0 4.75 8.50
SPG 180119C00240000 C 01/19/18 240.0 3.40 6.70
SPG 180119C00250000 C 01/19/18 250.0 2.55 3.80
SPG 180119C00260000 C 01/19/18 260.0 1.73 4.70
SPG 180119C00270000 C 01/19/18 270.0 1.25 2.19
SPG 180119C00280000 C 01/19/18 280.0 0.75 1.73
SPG 180119C00290000 C 01/19/18 290.0 0.42 1.37
SPG 180119C00300000 C 01/19/18 300.0 0.24 1.12
SPG 180119P00095000 P 01/19/18 95.0 3.55 5.00
SPG 180119P00100000 P 01/19/18 100.0 4.05 5.70
SPG 180119P00105000 P 01/19/18 105.0 5.05 6.35
SPG 180119P00110000 P 01/19/18 110.0 5.20 8.35
SPG 180119P00115000 P 01/19/18 115.0 5.90 8.45
SPG 180119P00120000 P 01/19/18 120.0 6.75 9.35
SPG 180119P00125000 P 01/19/18 125.0 8.10 11.25
SPG 180119P00130000 P 01/19/18 130.0 8.75 11.45
SPG 180119P00135000 P 01/19/18 135.0 9.85 12.25
SPG 180119P00140000 P 01/19/18 140.0 10.60 14.55
SPG 180119P00145000 P 01/19/18 145.0 12.00 15.95
SPG 180119P00150000 P 01/19/18 150.0 13.55 17.65
SPG 180119P00155000 P 01/19/18 155.0 15.25 19.55
SPG 180119P00160000 P 01/19/18 160.0 17.25 21.50
SPG 180119P00165000 P 01/19/18 165.0 19.55 23.00
SPG 180119P00170000 P 01/19/18 170.0 22.00 25.00
SPG 180119P00175000 P 01/19/18 175.0 24.40 28.50
SPG 180119P00180000 P 01/19/18 180.0 27.00 31.50
SPG 180119P00185000 P 01/19/18 185.0 29.80 34.00
SPG 180119P00190000 P 01/19/18 190.0 32.75 37.00
SPG 180119P00195000 P 01/19/18 195.0 35.85 40.00
SPG 180119P00200000 P 01/19/18 200.0 39.10 42.50
SPG 180119P00210000 P 01/19/18 210.0 46.10 49.90
SPG 180119P00220000 P 01/19/18 220.0 53.60 57.25
SPG 180119P00230000 P 01/19/18 230.0 61.55 65.15
SPG 180119P00240000 P 01/19/18 240.0 69.90 73.50
SPG 180119P00250000 P 01/19/18 250.0 78.60 82.45
SPG 180119P00260000 P 01/19/18 260.0 87.60 91.25
SPG 180119P00270000 P 01/19/18 270.0 97.00 100.95
SPG 180119P00280000 P 01/19/18 280.0 105.50 110.30
SPG 180119P00290000 P 01/19/18 290.0 115.00 119.80
SPG 180119P00300000 P 01/19/18 300.0 124.50 129.30

OPRA data is delayed 15 minutes.