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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 141122C00115000 C 11/22/14 115.0 56.15 59.50
SPG 141122C00120000 C 11/22/14 120.0 51.10 54.50
SPG 141122C00125000 C 11/22/14 125.0 46.10 49.50
SPG 141122C00130000 C 11/22/14 130.0 41.20 44.35
SPG 141122C00135000 C 11/22/14 135.0 36.50 39.20
SPG 141122C00140000 C 11/22/14 140.0 31.40 34.35
SPG 141122C00145000 C 11/22/14 145.0 26.40 29.40
SPG 141122C00150000 C 11/22/14 150.0 21.45 24.45
SPG 141122C00155000 C 11/22/14 155.0 16.45 19.30
SPG 141122C00160000 C 11/22/14 160.0 11.95 14.20
SPG 141122C00165000 C 11/22/14 165.0 7.30 9.00
SPG 141122C00170000 C 11/22/14 170.0 3.90 4.40
SPG 141122C00175000 C 11/22/14 175.0 1.20 1.50
SPG 141122C00180000 C 11/22/14 180.0 0.22 0.46
SPG 141122C00185000 C 11/22/14 185.0 0.00 0.15
SPG 141122C00190000 C 11/22/14 190.0 0.00 0.14
SPG 141122C00195000 C 11/22/14 195.0 0.00 0.09
SPG 141122C00200000 C 11/22/14 200.0 0.00 0.07
SPG 141122C00210000 C 11/22/14 210.0 0.00 0.05
SPG 141122C00220000 C 11/22/14 220.0 0.00 0.05
SPG 141122C00230000 C 11/22/14 230.0 0.00 0.05
SPG 141122P00115000 P 11/22/14 115.0 0.00 0.06
SPG 141122P00120000 P 11/22/14 120.0 0.00 0.10
SPG 141122P00125000 P 11/22/14 125.0 0.00 0.09
SPG 141122P00130000 P 11/22/14 130.0 0.01 0.10
SPG 141122P00135000 P 11/22/14 135.0 0.03 0.24
SPG 141122P00140000 P 11/22/14 140.0 0.01 0.25
SPG 141122P00145000 P 11/22/14 145.0 0.05 0.26
SPG 141122P00150000 P 11/22/14 150.0 0.07 0.31
SPG 141122P00155000 P 11/22/14 155.0 0.12 0.39
SPG 141122P00160000 P 11/22/14 160.0 0.39 0.60
SPG 141122P00165000 P 11/22/14 165.0 0.77 0.88
SPG 141122P00170000 P 11/22/14 170.0 1.90 2.04
SPG 141122P00175000 P 11/22/14 175.0 4.45 5.45
SPG 141122P00180000 P 11/22/14 180.0 7.45 10.25
SPG 141122P00185000 P 11/22/14 185.0 11.95 14.95
SPG 141122P00190000 P 11/22/14 190.0 16.90 19.90
SPG 141122P00195000 P 11/22/14 195.0 21.90 24.90
SPG 141122P00200000 P 11/22/14 200.0 26.90 30.05
SPG 141122P00210000 P 11/22/14 210.0 36.80 40.25
SPG 141122P00220000 P 11/22/14 220.0 46.80 50.35
SPG 141122P00230000 P 11/22/14 230.0 56.85 60.25
SPG 141220C00115000 C 12/20/14 115.0 56.30 59.55
SPG 141220C00120000 C 12/20/14 120.0 51.30 53.95
SPG 141220C00125000 C 12/20/14 125.0 46.65 48.75
SPG 141220C00130000 C 12/20/14 130.0 41.55 44.20
SPG 141220C00135000 C 12/20/14 135.0 36.55 39.20
SPG 141220C00140000 C 12/20/14 140.0 31.40 34.20
SPG 141220C00145000 C 12/20/14 145.0 26.70 28.85
SPG 141220C00150000 C 12/20/14 150.0 21.45 24.25
SPG 141220C00155000 C 12/20/14 155.0 16.85 19.30
SPG 141220C00160000 C 12/20/14 160.0 12.10 14.45
SPG 141220C00165000 C 12/20/14 165.0 8.50 9.30
SPG 141220C00170000 C 12/20/14 170.0 4.70 5.25
SPG 141220C00175000 C 12/20/14 175.0 2.13 2.43
SPG 141220C00180000 C 12/20/14 180.0 0.68 0.95
SPG 141220C00185000 C 12/20/14 185.0 0.01 0.50
SPG 141220C00190000 C 12/20/14 190.0 0.00 0.25
SPG 141220C00195000 C 12/20/14 195.0 0.00 0.18
SPG 141220C00200000 C 12/20/14 200.0 0.00 0.11
SPG 141220C00210000 C 12/20/14 210.0 0.00 0.09
SPG 141220C00220000 C 12/20/14 220.0 0.00 0.10
SPG 141220C00230000 C 12/20/14 230.0 0.00 0.09
SPG 141220P00115000 P 12/20/14 115.0 0.00 0.13
SPG 141220P00120000 P 12/20/14 120.0 0.01 0.21
SPG 141220P00125000 P 12/20/14 125.0 0.04 0.40
SPG 141220P00130000 P 12/20/14 130.0 0.09 0.50
SPG 141220P00135000 P 12/20/14 135.0 0.12 0.50
SPG 141220P00140000 P 12/20/14 140.0 0.07 0.57
SPG 141220P00145000 P 12/20/14 145.0 0.16 0.66
SPG 141220P00150000 P 12/20/14 150.0 0.29 0.64
SPG 141220P00155000 P 12/20/14 155.0 0.52 0.88
SPG 141220P00160000 P 12/20/14 160.0 0.92 1.09
SPG 141220P00165000 P 12/20/14 165.0 1.61 1.87
SPG 141220P00170000 P 12/20/14 170.0 2.94 3.20
SPG 141220P00175000 P 12/20/14 175.0 5.35 5.80
SPG 141220P00180000 P 12/20/14 180.0 8.35 10.30
SPG 141220P00185000 P 12/20/14 185.0 12.60 14.85
SPG 141220P00190000 P 12/20/14 190.0 17.40 19.75
SPG 141220P00195000 P 12/20/14 195.0 22.20 24.75
SPG 141220P00200000 P 12/20/14 200.0 27.00 30.10
SPG 141220P00210000 P 12/20/14 210.0 37.10 40.50
SPG 141220P00220000 P 12/20/14 220.0 46.85 50.45
SPG 141220P00230000 P 12/20/14 230.0 56.80 60.20
SPG 150117C00120000 C 01/17/15 120.0 51.10 54.70
SPG 150117C00125000 C 01/17/15 125.0 46.15 49.10
SPG 150117C00130000 C 01/17/15 130.0 41.40 44.40
SPG 150117C00135000 C 01/17/15 135.0 36.45 39.45
SPG 150117C00140000 C 01/17/15 140.0 31.45 34.45
SPG 150117C00145000 C 01/17/15 145.0 26.50 29.35
SPG 150117C00150000 C 01/17/15 150.0 21.60 24.45
SPG 150117C00155000 C 01/17/15 155.0 16.70 19.50
SPG 150117C00160000 C 01/17/15 160.0 12.55 14.80
SPG 150117C00165000 C 01/17/15 165.0 8.50 10.40
SPG 150117C00170000 C 01/17/15 170.0 5.60 6.15
SPG 150117C00175000 C 01/17/15 175.0 3.05 3.55
SPG 150117C00180000 C 01/17/15 180.0 1.43 1.75
SPG 150117C00185000 C 01/17/15 185.0 0.59 0.81
SPG 150117C00190000 C 01/17/15 190.0 0.07 0.41
SPG 150117C00195000 C 01/17/15 195.0 0.02 0.29
SPG 150117C00200000 C 01/17/15 200.0 0.01 0.24
SPG 150117P00120000 P 01/17/15 120.0 0.03 0.32
SPG 150117P00125000 P 01/17/15 125.0 0.15 0.36
SPG 150117P00130000 P 01/17/15 130.0 0.17 0.44
SPG 150117P00135000 P 01/17/15 135.0 0.19 0.48
SPG 150117P00140000 P 01/17/15 140.0 0.33 0.52
SPG 150117P00145000 P 01/17/15 145.0 0.44 0.93
SPG 150117P00150000 P 01/17/15 150.0 0.63 0.94
SPG 150117P00155000 P 01/17/15 155.0 0.93 1.33
SPG 150117P00160000 P 01/17/15 160.0 1.46 1.80
SPG 150117P00165000 P 01/17/15 165.0 2.32 2.64
SPG 150117P00170000 P 01/17/15 170.0 3.75 4.15
SPG 150117P00175000 P 01/17/15 175.0 6.15 6.80
SPG 150117P00180000 P 01/17/15 180.0 8.85 10.85
SPG 150117P00185000 P 01/17/15 185.0 12.90 15.20
SPG 150117P00190000 P 01/17/15 190.0 17.15 19.80
SPG 150117P00195000 P 01/17/15 195.0 22.30 24.95
SPG 150117P00200000 P 01/17/15 200.0 27.25 29.60
SPG 150417C00120000 C 04/17/15 120.0 51.20 54.25
SPG 150417C00125000 C 04/17/15 125.0 46.45 49.30
SPG 150417C00130000 C 04/17/15 130.0 41.45 44.40
SPG 150417C00135000 C 04/17/15 135.0 36.50 39.45
SPG 150417C00140000 C 04/17/15 140.0 31.55 34.45
SPG 150417C00145000 C 04/17/15 145.0 27.05 29.60
SPG 150417C00150000 C 04/17/15 150.0 22.00 24.75
SPG 150417C00155000 C 04/17/15 155.0 18.55 20.25
SPG 150417C00160000 C 04/17/15 160.0 13.80 15.80
SPG 150417C00165000 C 04/17/15 165.0 10.35 12.00
SPG 150417C00170000 C 04/17/15 170.0 7.60 8.85
SPG 150417C00175000 C 04/17/15 175.0 5.00 6.05
SPG 150417C00180000 C 04/17/15 180.0 3.30 3.95
SPG 150417C00185000 C 04/17/15 185.0 2.00 2.58
SPG 150417C00190000 C 04/17/15 190.0 1.09 1.57
SPG 150417C00195000 C 04/17/15 195.0 0.52 1.05
SPG 150417C00200000 C 04/17/15 200.0 0.22 0.62
SPG 150417C00210000 C 04/17/15 210.0 0.13 0.34
SPG 150417C00220000 C 04/17/15 220.0 0.02 0.29
SPG 150417C00230000 C 04/17/15 230.0 0.00 0.20
SPG 150417C00240000 C 04/17/15 240.0 0.00 0.18
SPG 150417P00120000 P 04/17/15 120.0 0.41 0.74
SPG 150417P00125000 P 04/17/15 125.0 0.54 0.82
SPG 150417P00130000 P 04/17/15 130.0 0.67 1.04
SPG 150417P00135000 P 04/17/15 135.0 0.87 1.23
SPG 150417P00140000 P 04/17/15 140.0 1.15 1.51
SPG 150417P00145000 P 04/17/15 145.0 1.52 1.92
SPG 150417P00150000 P 04/17/15 150.0 1.95 2.62
SPG 150417P00155000 P 04/17/15 155.0 2.66 3.05
SPG 150417P00160000 P 04/17/15 160.0 3.65 4.15
SPG 150417P00165000 P 04/17/15 165.0 5.15 5.95
SPG 150417P00170000 P 04/17/15 170.0 6.95 7.95
SPG 150417P00175000 P 04/17/15 175.0 9.20 9.95
SPG 150417P00180000 P 04/17/15 180.0 12.25 14.15
SPG 150417P00185000 P 04/17/15 185.0 15.60 17.50
SPG 150417P00190000 P 04/17/15 190.0 19.75 22.10
SPG 150417P00195000 P 04/17/15 195.0 24.25 26.55
SPG 150417P00200000 P 04/17/15 200.0 28.45 31.25
SPG 150417P00210000 P 04/17/15 210.0 38.45 41.20
SPG 150417P00220000 P 04/17/15 220.0 48.25 51.10
SPG 150417P00230000 P 04/17/15 230.0 57.95 61.45
SPG 150417P00240000 P 04/17/15 240.0 68.15 71.40
SPG 160115C00085000 C 01/15/16 85.0 86.25 89.25
SPG 160115C00090000 C 01/15/16 90.0 81.20 84.45
SPG 160115C00095000 C 01/15/16 95.0 76.20 79.95
SPG 160115C00100000 C 01/15/16 100.0 71.25 74.25
SPG 160115C00105000 C 01/15/16 105.0 66.30 70.00
SPG 160115C00110000 C 01/15/16 110.0 61.30 64.45
SPG 160115C00115000 C 01/15/16 115.0 56.20 59.10
SPG 160115C00120000 C 01/15/16 120.0 51.40 54.40
SPG 160115C00125000 C 01/15/16 125.0 46.45 49.60
SPG 160115C00130000 C 01/15/16 130.0 41.35 44.70
SPG 160115C00135000 C 01/15/16 135.0 36.50 39.90
SPG 160115C00140000 C 01/15/16 140.0 32.05 35.00
SPG 160115C00145000 C 01/15/16 145.0 27.60 31.15
SPG 160115C00150000 C 01/15/16 150.0 23.25 26.95
SPG 160115C00155000 C 01/15/16 155.0 20.05 23.55
SPG 160115C00160000 C 01/15/16 160.0 16.55 19.75
SPG 160115C00165000 C 01/15/16 165.0 13.50 16.65
SPG 160115C00170000 C 01/15/16 170.0 11.20 13.95
SPG 160115C00175000 C 01/15/16 175.0 9.00 11.00
SPG 160115C00180000 C 01/15/16 180.0 6.95 10.00
SPG 160115C00185000 C 01/15/16 185.0 5.25 7.25
SPG 160115C00190000 C 01/15/16 190.0 4.00 5.85
SPG 160115C00195000 C 01/15/16 195.0 2.50 5.80
SPG 160115C00200000 C 01/15/16 200.0 2.00 4.90
SPG 160115C00210000 C 01/15/16 210.0 1.01 3.95
SPG 160115C00220000 C 01/15/16 220.0 0.33 1.33
SPG 160115P00085000 P 01/15/16 85.0 0.41 0.91
SPG 160115P00090000 P 01/15/16 90.0 0.40 1.40
SPG 160115P00095000 P 01/15/16 95.0 0.56 1.56
SPG 160115P00100000 P 01/15/16 100.0 0.74 1.74
SPG 160115P00105000 P 01/15/16 105.0 0.96 1.96
SPG 160115P00110000 P 01/15/16 110.0 1.23 2.23
SPG 160115P00115000 P 01/15/16 115.0 1.56 2.56
SPG 160115P00120000 P 01/15/16 120.0 1.82 2.48
SPG 160115P00125000 P 01/15/16 125.0 2.15 3.55
SPG 160115P00130000 P 01/15/16 130.0 3.05 3.70
SPG 160115P00135000 P 01/15/16 135.0 3.20 6.45
SPG 160115P00140000 P 01/15/16 140.0 2.50 6.05
SPG 160115P00145000 P 01/15/16 145.0 3.60 7.25
SPG 160115P00150000 P 01/15/16 150.0 4.90 8.55
SPG 160115P00155000 P 01/15/16 155.0 6.45 9.45
SPG 160115P00160000 P 01/15/16 160.0 8.75 11.90
SPG 160115P00165000 P 01/15/16 165.0 10.40 14.55
SPG 160115P00170000 P 01/15/16 170.0 12.85 17.00
SPG 160115P00175000 P 01/15/16 175.0 15.70 19.70
SPG 160115P00180000 P 01/15/16 180.0 18.80 22.75
SPG 160115P00185000 P 01/15/16 185.0 22.35 26.30
SPG 160115P00190000 P 01/15/16 190.0 25.85 29.25
SPG 160115P00195000 P 01/15/16 195.0 29.85 33.20
SPG 160115P00200000 P 01/15/16 200.0 34.00 37.35
SPG 160115P00210000 P 01/15/16 210.0 43.00 46.55
SPG 160115P00220000 P 01/15/16 220.0 52.00 55.55

OPRA data is delayed 15 minutes.