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 (2014-10-10)Premium Content

Simon Property Group Inc (SPG)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 141220C00115000 C 12/20/14 115.0 67.85 71.55
SPG 141220C00120000 C 12/20/14 120.0 62.90 66.50
SPG 141220C00125000 C 12/20/14 125.0 57.85 61.55
SPG 141220C00130000 C 12/20/14 130.0 52.90 56.45
SPG 141220C00135000 C 12/20/14 135.0 47.85 51.50
SPG 141220C00140000 C 12/20/14 140.0 42.90 46.50
SPG 141220C00145000 C 12/20/14 145.0 37.90 41.45
SPG 141220C00150000 C 12/20/14 150.0 32.65 36.45
SPG 141220C00155000 C 12/20/14 155.0 27.65 31.45
SPG 141220C00160000 C 12/20/14 160.0 22.30 25.15
SPG 141220C00165000 C 12/20/14 165.0 18.75 20.25
SPG 141220C00170000 C 12/20/14 170.0 13.90 15.15
SPG 141220C00175000 C 12/20/14 175.0 9.20 10.25
SPG 141220C00180000 C 12/20/14 180.0 4.20 5.20
SPG 141220C00185000 C 12/20/14 185.0 0.00 0.11
SPG 141220C00190000 C 12/20/14 190.0 0.00 0.05
SPG 141220C00195000 C 12/20/14 195.0 0.00 0.05
SPG 141220C00200000 C 12/20/14 200.0 0.00 0.05
SPG 141220C00210000 C 12/20/14 210.0 0.00 0.05
SPG 141220C00220000 C 12/20/14 220.0 0.00 0.05
SPG 141220C00230000 C 12/20/14 230.0 0.00 0.05
SPG 141220P00115000 P 12/20/14 115.0 0.00 0.05
SPG 141220P00120000 P 12/20/14 120.0 0.00 0.05
SPG 141220P00125000 P 12/20/14 125.0 0.00 0.05
SPG 141220P00130000 P 12/20/14 130.0 0.00 0.05
SPG 141220P00135000 P 12/20/14 135.0 0.00 0.05
SPG 141220P00140000 P 12/20/14 140.0 0.00 0.05
SPG 141220P00145000 P 12/20/14 145.0 0.00 0.05
SPG 141220P00150000 P 12/20/14 150.0 0.00 0.05
SPG 141220P00155000 P 12/20/14 155.0 0.00 0.05
SPG 141220P00160000 P 12/20/14 160.0 0.00 0.05
SPG 141220P00165000 P 12/20/14 165.0 0.00 0.05
SPG 141220P00170000 P 12/20/14 170.0 0.00 0.05
SPG 141220P00175000 P 12/20/14 175.0 0.00 0.05
SPG 141220P00180000 P 12/20/14 180.0 0.00 0.08
SPG 141220P00185000 P 12/20/14 185.0 0.00 0.82
SPG 141220P00190000 P 12/20/14 190.0 3.60 5.80
SPG 141220P00195000 P 12/20/14 195.0 8.70 10.85
SPG 141220P00200000 P 12/20/14 200.0 14.00 17.00
SPG 141220P00210000 P 12/20/14 210.0 23.55 25.85
SPG 141220P00220000 P 12/20/14 220.0 33.25 35.85
SPG 141220P00230000 P 12/20/14 230.0 43.25 45.85
SPG 150117C00120000 C 01/17/15 120.0 63.15 66.00
SPG 150117C00125000 C 01/17/15 125.0 58.30 61.75
SPG 150117C00130000 C 01/17/15 130.0 53.30 56.75
SPG 150117C00135000 C 01/17/15 135.0 48.80 50.80
SPG 150117C00140000 C 01/17/15 140.0 44.25 45.80
SPG 150117C00145000 C 01/17/15 145.0 39.15 40.85
SPG 150117C00150000 C 01/17/15 150.0 34.20 35.80
SPG 150117C00155000 C 01/17/15 155.0 29.25 30.80
SPG 150117C00160000 C 01/17/15 160.0 23.90 26.50
SPG 150117C00165000 C 01/17/15 165.0 19.45 21.00
SPG 150117C00170000 C 01/17/15 170.0 14.65 16.00
SPG 150117C00175000 C 01/17/15 175.0 9.90 11.15
SPG 150117C00180000 C 01/17/15 180.0 5.60 6.15
SPG 150117C00185000 C 01/17/15 185.0 2.18 2.62
SPG 150117C00190000 C 01/17/15 190.0 0.63 0.74
SPG 150117C00195000 C 01/17/15 195.0 0.11 0.35
SPG 150117C00200000 C 01/17/15 200.0 0.01 0.19
SPG 150117P00120000 P 01/17/15 120.0 0.00 0.11
SPG 150117P00125000 P 01/17/15 125.0 0.00 0.07
SPG 150117P00130000 P 01/17/15 130.0 0.00 0.09
SPG 150117P00135000 P 01/17/15 135.0 0.00 0.08
SPG 150117P00140000 P 01/17/15 140.0 0.00 0.10
SPG 150117P00145000 P 01/17/15 145.0 0.02 0.10
SPG 150117P00150000 P 01/17/15 150.0 0.04 0.14
SPG 150117P00155000 P 01/17/15 155.0 0.07 0.25
SPG 150117P00160000 P 01/17/15 160.0 0.10 0.25
SPG 150117P00165000 P 01/17/15 165.0 0.09 0.34
SPG 150117P00170000 P 01/17/15 170.0 0.20 0.45
SPG 150117P00175000 P 01/17/15 175.0 0.50 0.72
SPG 150117P00180000 P 01/17/15 180.0 1.13 1.41
SPG 150117P00185000 P 01/17/15 185.0 2.74 3.15
SPG 150117P00190000 P 01/17/15 190.0 5.75 6.45
SPG 150117P00195000 P 01/17/15 195.0 8.45 11.05
SPG 150117P00200000 P 01/17/15 200.0 13.60 16.10
SPG 150417C00120000 C 04/17/15 120.0 63.20 66.75
SPG 150417C00125000 C 04/17/15 125.0 58.15 61.75
SPG 150417C00130000 C 04/17/15 130.0 53.10 56.75
SPG 150417C00135000 C 04/17/15 135.0 48.55 51.80
SPG 150417C00140000 C 04/17/15 140.0 42.95 46.90
SPG 150417C00145000 C 04/17/15 145.0 38.40 42.00
SPG 150417C00150000 C 04/17/15 150.0 33.50 37.10
SPG 150417C00155000 C 04/17/15 155.0 28.95 32.25
SPG 150417C00160000 C 04/17/15 160.0 24.15 27.55
SPG 150417C00165000 C 04/17/15 165.0 20.25 22.75
SPG 150417C00170000 C 04/17/15 170.0 16.05 18.15
SPG 150417C00175000 C 04/17/15 175.0 12.05 13.20
SPG 150417C00180000 C 04/17/15 180.0 8.45 8.90
SPG 150417C00185000 C 04/17/15 185.0 5.60 6.00
SPG 150417C00190000 C 04/17/15 190.0 3.35 3.70
SPG 150417C00195000 C 04/17/15 195.0 1.93 2.65
SPG 150417C00200000 C 04/17/15 200.0 0.98 1.48
SPG 150417C00210000 C 04/17/15 210.0 0.21 0.86
SPG 150417C00220000 C 04/17/15 220.0 0.00 0.47
SPG 150417C00230000 C 04/17/15 230.0 0.00 0.25
SPG 150417C00240000 C 04/17/15 240.0 0.00 0.19
SPG 150417P00120000 P 04/17/15 120.0 0.00 0.38
SPG 150417P00125000 P 04/17/15 125.0 0.00 0.43
SPG 150417P00130000 P 04/17/15 130.0 0.03 0.49
SPG 150417P00135000 P 04/17/15 135.0 0.18 0.57
SPG 150417P00140000 P 04/17/15 140.0 0.22 0.66
SPG 150417P00145000 P 04/17/15 145.0 0.44 0.82
SPG 150417P00150000 P 04/17/15 150.0 0.63 1.13
SPG 150417P00155000 P 04/17/15 155.0 0.94 1.10
SPG 150417P00160000 P 04/17/15 160.0 1.28 1.77
SPG 150417P00165000 P 04/17/15 165.0 1.75 2.32
SPG 150417P00170000 P 04/17/15 170.0 2.44 3.05
SPG 150417P00175000 P 04/17/15 175.0 3.30 4.05
SPG 150417P00180000 P 04/17/15 180.0 4.95 5.75
SPG 150417P00185000 P 04/17/15 185.0 7.35 7.80
SPG 150417P00190000 P 04/17/15 190.0 9.45 10.60
SPG 150417P00195000 P 04/17/15 195.0 12.75 15.00
SPG 150417P00200000 P 04/17/15 200.0 15.95 18.50
SPG 150417P00210000 P 04/17/15 210.0 25.00 27.85
SPG 150417P00220000 P 04/17/15 220.0 34.65 37.95
SPG 150417P00230000 P 04/17/15 230.0 44.55 48.15
SPG 150417P00240000 P 04/17/15 240.0 54.55 58.60
SPG 150717C00130000 C 07/17/15 130.0 53.55 56.80
SPG 150717C00135000 C 07/17/15 135.0 48.65 51.80
SPG 150717C00140000 C 07/17/15 140.0 43.75 46.90
SPG 150717C00145000 C 07/17/15 145.0 38.90 41.95
SPG 150717C00150000 C 07/17/15 150.0 34.15 37.15
SPG 150717C00155000 C 07/17/15 155.0 29.45 32.50
SPG 150717C00160000 C 07/17/15 160.0 25.50 28.05
SPG 150717C00165000 C 07/17/15 165.0 21.40 23.80
SPG 150717C00170000 C 07/17/15 170.0 16.50 19.85
SPG 150717C00175000 C 07/17/15 175.0 13.55 14.95
SPG 150717C00180000 C 07/17/15 180.0 10.45 11.70
SPG 150717C00185000 C 07/17/15 185.0 7.65 8.70
SPG 150717C00190000 C 07/17/15 190.0 5.40 7.85
SPG 150717C00195000 C 07/17/15 195.0 2.05 5.25
SPG 150717C00200000 C 07/17/15 200.0 2.45 3.55
SPG 150717C00210000 C 07/17/15 210.0 0.93 1.79
SPG 150717C00220000 C 07/17/15 220.0 0.19 0.73
SPG 150717C00230000 C 07/17/15 230.0 0.00 0.92
SPG 150717C00240000 C 07/17/15 240.0 0.00 0.56
SPG 150717C00250000 C 07/17/15 250.0 0.00 0.29
SPG 150717C00260000 C 07/17/15 260.0 0.00 0.28
SPG 150717P00130000 P 07/17/15 130.0 0.00 1.02
SPG 150717P00135000 P 07/17/15 135.0 0.10 1.20
SPG 150717P00140000 P 07/17/15 140.0 0.14 1.42
SPG 150717P00145000 P 07/17/15 145.0 0.04 1.69
SPG 150717P00150000 P 07/17/15 150.0 0.00 2.13
SPG 150717P00155000 P 07/17/15 155.0 0.57 2.63
SPG 150717P00160000 P 07/17/15 160.0 1.32 3.30
SPG 150717P00165000 P 07/17/15 165.0 1.66 3.90
SPG 150717P00170000 P 07/17/15 170.0 2.77 5.50
SPG 150717P00175000 P 07/17/15 175.0 4.30 6.60
SPG 150717P00180000 P 07/17/15 180.0 6.30 8.30
SPG 150717P00185000 P 07/17/15 185.0 8.35 10.75
SPG 150717P00190000 P 07/17/15 190.0 11.20 13.35
SPG 150717P00195000 P 07/17/15 195.0 14.45 16.95
SPG 150717P00200000 P 07/17/15 200.0 18.20 21.55
SPG 150717P00210000 P 07/17/15 210.0 26.65 29.50
SPG 150717P00220000 P 07/17/15 220.0 36.05 39.30
SPG 150717P00230000 P 07/17/15 230.0 45.80 49.05
SPG 150717P00240000 P 07/17/15 240.0 55.75 59.00
SPG 150717P00250000 P 07/17/15 250.0 65.75 68.95
SPG 150717P00260000 P 07/17/15 260.0 75.65 78.95
SPG 160115C00085000 C 01/15/16 85.0 98.10 101.90
SPG 160115C00090000 C 01/15/16 90.0 93.30 96.90
SPG 160115C00095000 C 01/15/16 95.0 88.15 91.90
SPG 160115C00100000 C 01/15/16 100.0 83.15 86.90
SPG 160115C00105000 C 01/15/16 105.0 78.30 81.90
SPG 160115C00110000 C 01/15/16 110.0 73.35 76.90
SPG 160115C00115000 C 01/15/16 115.0 68.35 71.95
SPG 160115C00120000 C 01/15/16 120.0 63.40 66.95
SPG 160115C00125000 C 01/15/16 125.0 58.50 62.00
SPG 160115C00130000 C 01/15/16 130.0 53.55 57.10
SPG 160115C00135000 C 01/15/16 135.0 48.70 52.25
SPG 160115C00140000 C 01/15/16 140.0 43.90 47.50
SPG 160115C00145000 C 01/15/16 145.0 39.20 42.80
SPG 160115C00150000 C 01/15/16 150.0 34.55 38.70
SPG 160115C00155000 C 01/15/16 155.0 30.10 34.35
SPG 160115C00160000 C 01/15/16 160.0 26.05 30.25
SPG 160115C00165000 C 01/15/16 165.0 22.95 26.50
SPG 160115C00170000 C 01/15/16 170.0 19.90 22.35
SPG 160115C00175000 C 01/15/16 175.0 16.25 18.65
SPG 160115C00180000 C 01/15/16 180.0 12.95 16.70
SPG 160115C00185000 C 01/15/16 185.0 10.90 14.35
SPG 160115C00190000 C 01/15/16 190.0 8.90 12.05
SPG 160115C00195000 C 01/15/16 195.0 7.00 10.05
SPG 160115C00200000 C 01/15/16 200.0 5.45 8.65
SPG 160115C00210000 C 01/15/16 210.0 3.10 6.00
SPG 160115C00220000 C 01/15/16 220.0 1.31 5.00
SPG 160115P00085000 P 01/15/16 85.0 0.00 1.75
SPG 160115P00090000 P 01/15/16 90.0 0.00 1.01
SPG 160115P00095000 P 01/15/16 95.0 0.00 2.54
SPG 160115P00100000 P 01/15/16 100.0 0.00 1.27
SPG 160115P00105000 P 01/15/16 105.0 0.00 3.15
SPG 160115P00110000 P 01/15/16 110.0 0.60 3.55
SPG 160115P00115000 P 01/15/16 115.0 0.05 3.90
SPG 160115P00120000 P 01/15/16 120.0 0.40 2.14
SPG 160115P00125000 P 01/15/16 125.0 0.80 4.75
SPG 160115P00130000 P 01/15/16 130.0 2.07 2.70
SPG 160115P00135000 P 01/15/16 135.0 2.01 3.40
SPG 160115P00140000 P 01/15/16 140.0 3.10 4.80
SPG 160115P00145000 P 01/15/16 145.0 3.55 4.75
SPG 160115P00150000 P 01/15/16 150.0 4.30 5.20
SPG 160115P00155000 P 01/15/16 155.0 5.05 7.80
SPG 160115P00160000 P 01/15/16 160.0 6.15 8.95
SPG 160115P00165000 P 01/15/16 165.0 7.35 10.85
SPG 160115P00170000 P 01/15/16 170.0 9.10 11.75
SPG 160115P00175000 P 01/15/16 175.0 10.40 12.20
SPG 160115P00180000 P 01/15/16 180.0 12.45 15.60
SPG 160115P00185000 P 01/15/16 185.0 14.95 18.00
SPG 160115P00190000 P 01/15/16 190.0 16.75 20.05
SPG 160115P00195000 P 01/15/16 195.0 19.80 23.75
SPG 160115P00200000 P 01/15/16 200.0 23.30 27.05
SPG 160115P00210000 P 01/15/16 210.0 31.35 34.50
SPG 160115P00220000 P 01/15/16 220.0 41.00 43.00

OPRA data is delayed 15 minutes.