Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-10)Premium Content

Simon Property Group Inc (SPG)
As of Mar 10 2014 1:07PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 140322C00105000 C 03/22/14 105.0 54.90 56.65
SPG 140322C00110000 C 03/22/14 110.0 50.00 51.65
SPG 140322C00115000 C 03/22/14 115.0 45.00 46.65
SPG 140322C00120000 C 03/22/14 120.0 40.00 41.65
SPG 140322C00125000 C 03/22/14 125.0 35.05 36.65
SPG 140322C00130000 C 03/22/14 130.0 29.95 31.70
SPG 140322C00135000 C 03/22/14 135.0 25.00 26.65
SPG 140322C00140000 C 03/22/14 140.0 20.00 21.70
SPG 140322C00145000 C 03/22/14 145.0 14.95 15.90
SPG 140322C00150000 C 03/22/14 150.0 10.35 10.95
SPG 140322C00155000 C 03/22/14 155.0 5.65 7.05
SPG 140322C00160000 C 03/22/14 160.0 2.11 2.18
SPG 140322C00165000 C 03/22/14 165.0 0.34 0.37
SPG 140322C00170000 C 03/22/14 170.0 0.01 0.13
SPG 140322C00175000 C 03/22/14 175.0 0.00 0.06
SPG 140322C00180000 C 03/22/14 180.0 0.00 0.05
SPG 140322C00185000 C 03/22/14 185.0 0.00 0.05
SPG 140322C00190000 C 03/22/14 190.0 0.00 0.05
SPG 140322C00195000 C 03/22/14 195.0 0.00 0.05
SPG 140322C00200000 C 03/22/14 200.0 0.00 0.05
SPG 140322C00210000 C 03/22/14 210.0 0.00 0.05
SPG 140322P00105000 P 03/22/14 105.0 0.00 0.01
SPG 140322P00110000 P 03/22/14 110.0 0.00 0.02
SPG 140322P00115000 P 03/22/14 115.0 0.00 0.05
SPG 140322P00120000 P 03/22/14 120.0 0.00 0.05
SPG 140322P00125000 P 03/22/14 125.0 0.00 0.05
SPG 140322P00130000 P 03/22/14 130.0 0.00 0.04
SPG 140322P00135000 P 03/22/14 135.0 0.00 0.05
SPG 140322P00140000 P 03/22/14 140.0 0.00 0.05
SPG 140322P00145000 P 03/22/14 145.0 0.00 0.12
SPG 140322P00150000 P 03/22/14 150.0 0.06 0.13
SPG 140322P00155000 P 03/22/14 155.0 0.34 0.39
SPG 140322P00160000 P 03/22/14 160.0 1.54 1.60
SPG 140322P00165000 P 03/22/14 165.0 4.70 4.95
SPG 140322P00170000 P 03/22/14 170.0 8.45 9.95
SPG 140322P00175000 P 03/22/14 175.0 13.60 14.95
SPG 140322P00180000 P 03/22/14 180.0 18.65 19.95
SPG 140322P00185000 P 03/22/14 185.0 23.65 25.00
SPG 140322P00190000 P 03/22/14 190.0 28.65 30.05
SPG 140322P00195000 P 03/22/14 195.0 33.65 35.05
SPG 140322P00200000 P 03/22/14 200.0 38.65 40.00
SPG 140322P00210000 P 03/22/14 210.0 48.65 50.05
SPG 140419C00075000 C 04/19/14 75.0 84.20 87.10
SPG 140419C00080000 C 04/19/14 80.0 79.20 82.20
SPG 140419C00085000 C 04/19/14 85.0 74.20 77.20
SPG 140419C00090000 C 04/19/14 90.0 69.20 72.25
SPG 140419C00095000 C 04/19/14 95.0 64.20 67.20
SPG 140419C00100000 C 04/19/14 100.0 59.20 61.85
SPG 140419C00105000 C 04/19/14 105.0 54.20 57.10
SPG 140419C00110000 C 04/19/14 110.0 49.25 51.35
SPG 140419C00115000 C 04/19/14 115.0 45.05 46.95
SPG 140419C00120000 C 04/19/14 120.0 39.20 41.00
SPG 140419C00125000 C 04/19/14 125.0 35.05 37.00
SPG 140419C00130000 C 04/19/14 130.0 30.05 32.10
SPG 140419C00135000 C 04/19/14 135.0 25.05 27.20
SPG 140419C00140000 C 04/19/14 140.0 20.25 22.30
SPG 140419C00145000 C 04/19/14 145.0 15.40 17.30
SPG 140419C00150000 C 04/19/14 150.0 11.10 11.35
SPG 140419C00155000 C 04/19/14 155.0 6.90 7.05
SPG 140419C00160000 C 04/19/14 160.0 3.55 3.70
SPG 140419C00165000 C 04/19/14 165.0 1.41 1.47
SPG 140419C00170000 C 04/19/14 170.0 0.38 0.42
SPG 140419C00175000 C 04/19/14 175.0 0.07 0.15
SPG 140419C00180000 C 04/19/14 180.0 0.00 0.14
SPG 140419C00185000 C 04/19/14 185.0 0.00 0.09
SPG 140419C00190000 C 04/19/14 190.0 0.00 0.06
SPG 140419C00195000 C 04/19/14 195.0 0.00 0.06
SPG 140419C00200000 C 04/19/14 200.0 0.00 0.05
SPG 140419P00075000 P 04/19/14 75.0 0.00 0.05
SPG 140419P00080000 P 04/19/14 80.0 0.00 0.05
SPG 140419P00085000 P 04/19/14 85.0 0.00 0.05
SPG 140419P00090000 P 04/19/14 90.0 0.00 0.05
SPG 140419P00095000 P 04/19/14 95.0 0.00 0.05
SPG 140419P00100000 P 04/19/14 100.0 0.00 0.05
SPG 140419P00105000 P 04/19/14 105.0 0.00 0.05
SPG 140419P00110000 P 04/19/14 110.0 0.00 0.05
SPG 140419P00115000 P 04/19/14 115.0 0.00 0.05
SPG 140419P00120000 P 04/19/14 120.0 0.00 0.05
SPG 140419P00125000 P 04/19/14 125.0 0.01 0.09
SPG 140419P00130000 P 04/19/14 130.0 0.03 0.15
SPG 140419P00135000 P 04/19/14 135.0 0.05 0.15
SPG 140419P00140000 P 04/19/14 140.0 0.14 0.17
SPG 140419P00145000 P 04/19/14 145.0 0.22 0.33
SPG 140419P00150000 P 04/19/14 150.0 0.61 0.64
SPG 140419P00155000 P 04/19/14 155.0 1.37 1.41
SPG 140419P00160000 P 04/19/14 160.0 2.98 3.10
SPG 140419P00165000 P 04/19/14 165.0 5.75 5.90
SPG 140419P00170000 P 04/19/14 170.0 8.50 10.15
SPG 140419P00175000 P 04/19/14 175.0 13.30 15.25
SPG 140419P00180000 P 04/19/14 180.0 18.50 20.10
SPG 140419P00185000 P 04/19/14 185.0 23.55 25.65
SPG 140419P00190000 P 04/19/14 190.0 28.60 30.60
SPG 140419P00195000 P 04/19/14 195.0 33.65 35.65
SPG 140419P00200000 P 04/19/14 200.0 38.65 40.65
SPG 140719C00100000 C 07/19/14 100.0 59.20 62.00
SPG 140719C00105000 C 07/19/14 105.0 55.05 56.95
SPG 140719C00110000 C 07/19/14 110.0 49.40 52.05
SPG 140719C00115000 C 07/19/14 115.0 44.40 47.15
SPG 140719C00120000 C 07/19/14 120.0 40.15 42.15
SPG 140719C00125000 C 07/19/14 125.0 35.15 37.30
SPG 140719C00130000 C 07/19/14 130.0 30.25 32.50
SPG 140719C00135000 C 07/19/14 135.0 25.35 27.55
SPG 140719C00140000 C 07/19/14 140.0 20.70 23.00
SPG 140719C00145000 C 07/19/14 145.0 16.50 18.20
SPG 140719C00150000 C 07/19/14 150.0 12.65 13.60
SPG 140719C00155000 C 07/19/14 155.0 9.00 9.30
SPG 140719C00160000 C 07/19/14 160.0 6.10 6.25
SPG 140719C00165000 C 07/19/14 165.0 3.80 3.95
SPG 140719C00170000 C 07/19/14 170.0 2.25 2.31
SPG 140719C00175000 C 07/19/14 175.0 1.22 1.33
SPG 140719C00180000 C 07/19/14 180.0 0.63 0.75
SPG 140719C00185000 C 07/19/14 185.0 0.31 0.46
SPG 140719C00190000 C 07/19/14 190.0 0.10 0.31
SPG 140719C00195000 C 07/19/14 195.0 0.02 0.22
SPG 140719C00200000 C 07/19/14 200.0 0.01 0.18
SPG 140719P00100000 P 07/19/14 100.0 0.02 0.15
SPG 140719P00105000 P 07/19/14 105.0 0.06 0.21
SPG 140719P00110000 P 07/19/14 110.0 0.08 0.23
SPG 140719P00115000 P 07/19/14 115.0 0.11 0.29
SPG 140719P00120000 P 07/19/14 120.0 0.20 0.36
SPG 140719P00125000 P 07/19/14 125.0 0.32 0.44
SPG 140719P00130000 P 07/19/14 130.0 0.48 0.66
SPG 140719P00135000 P 07/19/14 135.0 0.77 0.94
SPG 140719P00140000 P 07/19/14 140.0 1.24 1.37
SPG 140719P00145000 P 07/19/14 145.0 1.95 2.05
SPG 140719P00150000 P 07/19/14 150.0 2.98 3.10
SPG 140719P00155000 P 07/19/14 155.0 4.45 4.65
SPG 140719P00160000 P 07/19/14 160.0 6.55 6.75
SPG 140719P00165000 P 07/19/14 165.0 9.30 9.50
SPG 140719P00170000 P 07/19/14 170.0 12.30 13.25
SPG 140719P00175000 P 07/19/14 175.0 15.45 17.30
SPG 140719P00180000 P 07/19/14 180.0 19.85 21.75
SPG 140719P00185000 P 07/19/14 185.0 24.40 26.50
SPG 140719P00190000 P 07/19/14 190.0 29.20 31.45
SPG 140719P00195000 P 07/19/14 195.0 34.25 36.40
SPG 140719P00200000 P 07/19/14 200.0 39.30 41.25
SPG 141018C00110000 C 10/18/14 110.0 49.95 51.90
SPG 141018C00115000 C 10/18/14 115.0 45.10 47.05
SPG 141018C00120000 C 10/18/14 120.0 40.20 42.25
SPG 141018C00125000 C 10/18/14 125.0 35.35 37.40
SPG 141018C00130000 C 10/18/14 130.0 30.65 32.50
SPG 141018C00135000 C 10/18/14 135.0 26.00 28.20
SPG 141018C00140000 C 10/18/14 140.0 21.70 23.60
SPG 141018C00145000 C 10/18/14 145.0 17.50 19.20
SPG 141018C00150000 C 10/18/14 150.0 13.90 15.40
SPG 141018C00155000 C 10/18/14 155.0 10.55 10.80
SPG 141018C00160000 C 10/18/14 160.0 7.70 7.95
SPG 141018C00165000 C 10/18/14 165.0 5.45 5.60
SPG 141018C00170000 C 10/18/14 170.0 3.70 3.85
SPG 141018C00175000 C 10/18/14 175.0 2.40 2.53
SPG 141018C00180000 C 10/18/14 180.0 1.49 1.62
SPG 141018C00185000 C 10/18/14 185.0 0.92 1.06
SPG 141018C00190000 C 10/18/14 190.0 0.56 0.73
SPG 141018C00195000 C 10/18/14 195.0 0.31 0.46
SPG 141018C00200000 C 10/18/14 200.0 0.19 0.31
SPG 141018C00210000 C 10/18/14 210.0 0.05 0.17
SPG 141018C00220000 C 10/18/14 220.0 0.00 0.13
SPG 141018P00110000 P 10/18/14 110.0 0.44 0.57
SPG 141018P00115000 P 10/18/14 115.0 0.59 0.74
SPG 141018P00120000 P 10/18/14 120.0 0.79 0.95
SPG 141018P00125000 P 10/18/14 125.0 1.07 1.24
SPG 141018P00130000 P 10/18/14 130.0 1.53 1.65
SPG 141018P00135000 P 10/18/14 135.0 2.10 2.22
SPG 141018P00140000 P 10/18/14 140.0 2.88 2.97
SPG 141018P00145000 P 10/18/14 145.0 3.90 4.05
SPG 141018P00150000 P 10/18/14 150.0 5.30 5.45
SPG 141018P00155000 P 10/18/14 155.0 7.05 7.25
SPG 141018P00160000 P 10/18/14 160.0 9.30 9.50
SPG 141018P00165000 P 10/18/14 165.0 12.05 12.35
SPG 141018P00170000 P 10/18/14 170.0 15.30 15.60
SPG 141018P00175000 P 10/18/14 175.0 18.30 19.45
SPG 141018P00180000 P 10/18/14 180.0 22.25 23.70
SPG 141018P00185000 P 10/18/14 185.0 26.20 28.25
SPG 141018P00190000 P 10/18/14 190.0 30.70 32.90
SPG 141018P00195000 P 10/18/14 195.0 35.40 37.75
SPG 141018P00200000 P 10/18/14 200.0 40.55 42.55
SPG 141018P00210000 P 10/18/14 210.0 50.40 52.10
SPG 141018P00220000 P 10/18/14 220.0 60.35 62.35
SPG 150117C00075000 C 01/17/15 75.0 84.95 86.70
SPG 150117C00080000 C 01/17/15 80.0 80.00 81.85
SPG 150117C00085000 C 01/17/15 85.0 75.00 76.70
SPG 150117C00090000 C 01/17/15 90.0 70.00 71.80
SPG 150117C00095000 C 01/17/15 95.0 64.95 66.80
SPG 150117C00100000 C 01/17/15 100.0 60.15 61.80
SPG 150117C00105000 C 01/17/15 105.0 55.00 56.85
SPG 150117C00110000 C 01/17/15 110.0 50.35 51.90
SPG 150117C00115000 C 01/17/15 115.0 45.15 47.20
SPG 150117C00120000 C 01/17/15 120.0 40.40 42.40
SPG 150117C00125000 C 01/17/15 125.0 35.50 37.75
SPG 150117C00130000 C 01/17/15 130.0 31.15 33.05
SPG 150117C00135000 C 01/17/15 135.0 26.35 28.60
SPG 150117C00140000 C 01/17/15 140.0 22.25 24.40
SPG 150117C00145000 C 01/17/15 145.0 18.15 19.80
SPG 150117C00150000 C 01/17/15 150.0 14.70 15.25
SPG 150117C00155000 C 01/17/15 155.0 11.50 11.95
SPG 150117C00160000 C 01/17/15 160.0 8.90 9.20
SPG 150117C00165000 C 01/17/15 165.0 6.65 6.90
SPG 150117C00170000 C 01/17/15 170.0 4.85 5.05
SPG 150117C00175000 C 01/17/15 175.0 3.40 3.65
SPG 150117C00180000 C 01/17/15 180.0 2.39 2.59
SPG 150117C00185000 C 01/17/15 185.0 1.70 1.80
SPG 150117C00190000 C 01/17/15 190.0 1.10 1.29
SPG 150117C00195000 C 01/17/15 195.0 0.75 1.04
SPG 150117C00200000 C 01/17/15 200.0 0.50 0.76
SPG 150117C00210000 C 01/17/15 210.0 0.21 0.48
SPG 150117C00220000 C 01/17/15 220.0 0.07 0.31
SPG 150117C00230000 C 01/17/15 230.0 0.03 0.16
SPG 150117C00240000 C 01/17/15 240.0 0.00 0.12
SPG 150117P00075000 P 01/17/15 75.0 0.14 0.35
SPG 150117P00080000 P 01/17/15 80.0 0.20 0.36
SPG 150117P00085000 P 01/17/15 85.0 0.27 0.52
SPG 150117P00090000 P 01/17/15 90.0 0.37 0.56
SPG 150117P00095000 P 01/17/15 95.0 0.46 0.64
SPG 150117P00100000 P 01/17/15 100.0 0.68 0.79
SPG 150117P00105000 P 01/17/15 105.0 0.72 0.94
SPG 150117P00110000 P 01/17/15 110.0 0.95 1.18
SPG 150117P00115000 P 01/17/15 115.0 1.13 1.47
SPG 150117P00120000 P 01/17/15 120.0 1.51 1.85
SPG 150117P00125000 P 01/17/15 125.0 2.10 2.23
SPG 150117P00130000 P 01/17/15 130.0 2.76 2.84
SPG 150117P00135000 P 01/17/15 135.0 3.55 3.65
SPG 150117P00140000 P 01/17/15 140.0 4.55 4.70
SPG 150117P00145000 P 01/17/15 145.0 5.85 6.00
SPG 150117P00150000 P 01/17/15 150.0 7.45 7.70
SPG 150117P00155000 P 01/17/15 155.0 9.40 9.65
SPG 150117P00160000 P 01/17/15 160.0 11.75 12.05
SPG 150117P00165000 P 01/17/15 165.0 14.55 14.90
SPG 150117P00170000 P 01/17/15 170.0 17.75 18.20
SPG 150117P00175000 P 01/17/15 175.0 20.80 21.90
SPG 150117P00180000 P 01/17/15 180.0 23.65 26.25
SPG 150117P00185000 P 01/17/15 185.0 27.80 30.30
SPG 150117P00190000 P 01/17/15 190.0 32.20 34.80
SPG 150117P00195000 P 01/17/15 195.0 36.85 39.40
SPG 150117P00200000 P 01/17/15 200.0 41.50 44.15
SPG 150117P00210000 P 01/17/15 210.0 51.10 53.85
SPG 150117P00220000 P 01/17/15 220.0 61.15 63.85
SPG 150117P00230000 P 01/17/15 230.0 70.95 73.40
SPG 150117P00240000 P 01/17/15 240.0 80.95 83.75
SPG 160115C00080000 C 01/15/16 80.0 79.95 81.55
SPG 160115C00085000 C 01/15/16 85.0 75.05 76.60
SPG 160115C00090000 C 01/15/16 90.0 69.75 71.60
SPG 160115C00095000 C 01/15/16 95.0 65.05 66.75
SPG 160115C00100000 C 01/15/16 100.0 60.10 61.80
SPG 160115C00105000 C 01/15/16 105.0 55.05 57.05
SPG 160115C00110000 C 01/15/16 110.0 50.60 52.30
SPG 160115C00115000 C 01/15/16 115.0 45.55 47.90
SPG 160115C00120000 C 01/15/16 120.0 41.05 43.75
SPG 160115C00125000 C 01/15/16 125.0 36.70 39.20
SPG 160115C00130000 C 01/15/16 130.0 32.55 35.00
SPG 160115C00135000 C 01/15/16 135.0 29.00 31.20
SPG 160115C00140000 C 01/15/16 140.0 25.60 27.55
SPG 160115C00145000 C 01/15/16 145.0 22.25 24.25
SPG 160115C00150000 C 01/15/16 150.0 19.10 21.20
SPG 160115C00155000 C 01/15/16 155.0 16.80 18.35
SPG 160115C00160000 C 01/15/16 160.0 14.40 15.00
SPG 160115C00165000 C 01/15/16 165.0 11.85 13.55
SPG 160115C00170000 C 01/15/16 170.0 9.65 11.40
SPG 160115C00175000 C 01/15/16 175.0 8.45 9.55
SPG 160115C00180000 C 01/15/16 180.0 7.05 8.15
SPG 160115P00080000 P 01/15/16 80.0 1.22 1.84
SPG 160115P00085000 P 01/15/16 85.0 1.83 2.27
SPG 160115P00090000 P 01/15/16 90.0 2.22 2.59
SPG 160115P00095000 P 01/15/16 95.0 2.55 3.10
SPG 160115P00100000 P 01/15/16 100.0 3.25 3.75
SPG 160115P00105000 P 01/15/16 105.0 3.90 4.45
SPG 160115P00110000 P 01/15/16 110.0 4.70 5.25
SPG 160115P00115000 P 01/15/16 115.0 5.35 6.20
SPG 160115P00120000 P 01/15/16 120.0 6.45 7.20
SPG 160115P00125000 P 01/15/16 125.0 7.55 8.40
SPG 160115P00130000 P 01/15/16 130.0 9.00 10.25
SPG 160115P00135000 P 01/15/16 135.0 10.60 11.75
SPG 160115P00140000 P 01/15/16 140.0 12.35 14.00
SPG 160115P00145000 P 01/15/16 145.0 14.20 16.00
SPG 160115P00150000 P 01/15/16 150.0 16.30 18.10
SPG 160115P00155000 P 01/15/16 155.0 18.65 20.70
SPG 160115P00160000 P 01/15/16 160.0 22.10 22.90
SPG 160115P00165000 P 01/15/16 165.0 23.95 25.70
SPG 160115P00170000 P 01/15/16 170.0 26.95 29.05
SPG 160115P00175000 P 01/15/16 175.0 30.15 32.20
SPG 160115P00180000 P 01/15/16 180.0 33.75 36.55

OPRA data is delayed 15 minutes.