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 (2015-07-10)Premium Content

Simon Property Group Inc (SPG)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 150821C00095000 C 08/21/15 95.0 90.55 94.40
SPG 150821C00100000 C 08/21/15 100.0 86.05 89.05
SPG 150821C00105000 C 08/21/15 105.0 81.05 84.10
SPG 150821C00110000 C 08/21/15 110.0 75.60 78.55
SPG 150821C00115000 C 08/21/15 115.0 71.05 74.10
SPG 150821C00120000 C 08/21/15 120.0 66.30 68.45
SPG 150821C00125000 C 08/21/15 125.0 61.30 63.45
SPG 150821C00130000 C 08/21/15 130.0 56.35 59.05
SPG 150821C00135000 C 08/21/15 135.0 51.30 54.20
SPG 150821C00140000 C 08/21/15 140.0 46.35 49.25
SPG 150821C00145000 C 08/21/15 145.0 41.35 44.25
SPG 150821C00150000 C 08/21/15 150.0 36.35 39.20
SPG 150821C00155000 C 08/21/15 155.0 31.30 33.45
SPG 150821C00160000 C 08/21/15 160.0 26.50 29.20
SPG 150821C00165000 C 08/21/15 165.0 21.55 23.65
SPG 150821C00170000 C 08/21/15 170.0 16.55 18.45
SPG 150821C00175000 C 08/21/15 175.0 11.70 13.45
SPG 150821C00180000 C 08/21/15 180.0 7.10 8.50
SPG 150821C00185000 C 08/21/15 185.0 3.55 3.80
SPG 150821C00190000 C 08/21/15 190.0 1.09 1.23
SPG 150821C00195000 C 08/21/15 195.0 0.17 0.30
SPG 150821C00200000 C 08/21/15 200.0 0.01 0.23
SPG 150821C00210000 C 08/21/15 210.0 0.00 0.09
SPG 150821C00220000 C 08/21/15 220.0 0.00 0.08
SPG 150821C00230000 C 08/21/15 230.0 0.00 0.08
SPG 150821C00240000 C 08/21/15 240.0 0.00 0.08
SPG 150821C00250000 C 08/21/15 250.0 0.00 0.08
SPG 150821C00260000 C 08/21/15 260.0 0.00 0.08
SPG 150821C00270000 C 08/21/15 270.0 0.00 0.08
SPG 150821P00095000 P 08/21/15 95.0 0.00 0.08
SPG 150821P00100000 P 08/21/15 100.0 0.00 0.08
SPG 150821P00105000 P 08/21/15 105.0 0.00 0.08
SPG 150821P00110000 P 08/21/15 110.0 0.00 0.08
SPG 150821P00115000 P 08/21/15 115.0 0.00 0.08
SPG 150821P00120000 P 08/21/15 120.0 0.00 0.08
SPG 150821P00125000 P 08/21/15 125.0 0.00 0.08
SPG 150821P00130000 P 08/21/15 130.0 0.00 0.08
SPG 150821P00135000 P 08/21/15 135.0 0.00 0.08
SPG 150821P00140000 P 08/21/15 140.0 0.00 0.08
SPG 150821P00145000 P 08/21/15 145.0 0.00 0.08
SPG 150821P00150000 P 08/21/15 150.0 0.00 0.10
SPG 150821P00155000 P 08/21/15 155.0 0.03 0.15
SPG 150821P00160000 P 08/21/15 160.0 0.01 0.34
SPG 150821P00165000 P 08/21/15 165.0 0.05 0.35
SPG 150821P00170000 P 08/21/15 170.0 0.18 0.50
SPG 150821P00175000 P 08/21/15 175.0 0.28 0.60
SPG 150821P00180000 P 08/21/15 180.0 0.98 1.08
SPG 150821P00185000 P 08/21/15 185.0 2.36 2.52
SPG 150821P00190000 P 08/21/15 190.0 5.05 5.40
SPG 150821P00195000 P 08/21/15 195.0 7.75 10.25
SPG 150821P00200000 P 08/21/15 200.0 12.65 15.10
SPG 150821P00210000 P 08/21/15 210.0 22.35 25.05
SPG 150821P00220000 P 08/21/15 220.0 32.35 35.55
SPG 150821P00230000 P 08/21/15 230.0 42.45 45.55
SPG 150821P00240000 P 08/21/15 240.0 52.45 55.25
SPG 150821P00250000 P 08/21/15 250.0 62.45 65.25
SPG 150821P00260000 P 08/21/15 260.0 72.35 75.25
SPG 150821P00270000 P 08/21/15 270.0 82.35 85.20
SPG 150918C00095000 C 09/18/15 95.0 90.50 93.45
SPG 150918C00100000 C 09/18/15 100.0 86.15 88.45
SPG 150918C00105000 C 09/18/15 105.0 81.15 83.45
SPG 150918C00110000 C 09/18/15 110.0 75.55 78.45
SPG 150918C00115000 C 09/18/15 115.0 70.55 73.45
SPG 150918C00120000 C 09/18/15 120.0 65.55 68.45
SPG 150918C00125000 C 09/18/15 125.0 60.95 64.20
SPG 150918C00130000 C 09/18/15 130.0 55.85 58.45
SPG 150918C00135000 C 09/18/15 135.0 50.85 54.15
SPG 150918C00140000 C 09/18/15 140.0 45.85 49.15
SPG 150918C00145000 C 09/18/15 145.0 41.30 44.20
SPG 150918C00150000 C 09/18/15 150.0 36.05 39.25
SPG 150918C00155000 C 09/18/15 155.0 31.05 33.45
SPG 150918C00160000 C 09/18/15 160.0 26.40 29.20
SPG 150918C00165000 C 09/18/15 165.0 21.55 24.25
SPG 150918C00170000 C 09/18/15 170.0 16.65 19.40
SPG 150918C00175000 C 09/18/15 175.0 12.00 13.60
SPG 150918C00180000 C 09/18/15 180.0 8.25 9.20
SPG 150918C00185000 C 09/18/15 185.0 4.75 5.15
SPG 150918C00190000 C 09/18/15 190.0 2.47 2.66
SPG 150918C00195000 C 09/18/15 195.0 1.09 1.19
SPG 150918C00200000 C 09/18/15 200.0 0.36 0.56
SPG 150918C00210000 C 09/18/15 210.0 0.06 0.15
SPG 150918C00220000 C 09/18/15 220.0 0.00 0.11
SPG 150918C00230000 C 09/18/15 230.0 0.00 0.09
SPG 150918C00240000 C 09/18/15 240.0 0.00 0.09
SPG 150918C00250000 C 09/18/15 250.0 0.00 0.08
SPG 150918C00260000 C 09/18/15 260.0 0.00 0.08
SPG 150918C00270000 C 09/18/15 270.0 0.00 0.08
SPG 150918P00095000 P 09/18/15 95.0 0.00 0.08
SPG 150918P00100000 P 09/18/15 100.0 0.00 0.08
SPG 150918P00105000 P 09/18/15 105.0 0.00 0.08
SPG 150918P00110000 P 09/18/15 110.0 0.00 0.08
SPG 150918P00115000 P 09/18/15 115.0 0.00 0.08
SPG 150918P00120000 P 09/18/15 120.0 0.00 0.08
SPG 150918P00125000 P 09/18/15 125.0 0.00 0.09
SPG 150918P00130000 P 09/18/15 130.0 0.02 0.10
SPG 150918P00135000 P 09/18/15 135.0 0.05 0.15
SPG 150918P00140000 P 09/18/15 140.0 0.05 0.22
SPG 150918P00145000 P 09/18/15 145.0 0.07 0.42
SPG 150918P00150000 P 09/18/15 150.0 0.15 0.22
SPG 150918P00155000 P 09/18/15 155.0 0.05 0.49
SPG 150918P00160000 P 09/18/15 160.0 0.13 0.54
SPG 150918P00165000 P 09/18/15 165.0 0.33 0.71
SPG 150918P00170000 P 09/18/15 170.0 0.72 0.96
SPG 150918P00175000 P 09/18/15 175.0 1.33 1.45
SPG 150918P00180000 P 09/18/15 180.0 2.32 2.57
SPG 150918P00185000 P 09/18/15 185.0 3.95 4.20
SPG 150918P00190000 P 09/18/15 190.0 6.40 7.00
SPG 150918P00195000 P 09/18/15 195.0 9.60 10.85
SPG 150918P00200000 P 09/18/15 200.0 12.75 15.45
SPG 150918P00210000 P 09/18/15 210.0 22.50 25.10
SPG 150918P00220000 P 09/18/15 220.0 32.35 35.55
SPG 150918P00230000 P 09/18/15 230.0 42.40 45.60
SPG 150918P00240000 P 09/18/15 240.0 52.40 55.60
SPG 150918P00250000 P 09/18/15 250.0 62.40 65.55
SPG 150918P00260000 P 09/18/15 260.0 72.40 75.55
SPG 150918P00270000 P 09/18/15 270.0 82.40 85.55
SPG 151016C00130000 C 10/16/15 130.0 55.85 59.25
SPG 151016C00135000 C 10/16/15 135.0 51.00 54.25
SPG 151016C00140000 C 10/16/15 140.0 46.05 49.25
SPG 151016C00145000 C 10/16/15 145.0 41.00 44.25
SPG 151016C00150000 C 10/16/15 150.0 36.00 39.25
SPG 151016C00155000 C 10/16/15 155.0 31.05 34.25
SPG 151016C00160000 C 10/16/15 160.0 25.65 29.30
SPG 151016C00165000 C 10/16/15 165.0 21.65 24.35
SPG 151016C00170000 C 10/16/15 170.0 17.00 19.60
SPG 151016C00175000 C 10/16/15 175.0 12.60 14.35
SPG 151016C00180000 C 10/16/15 180.0 9.25 10.05
SPG 151016C00185000 C 10/16/15 185.0 6.05 6.30
SPG 151016C00190000 C 10/16/15 190.0 3.55 3.85
SPG 151016C00195000 C 10/16/15 195.0 1.93 2.11
SPG 151016C00200000 C 10/16/15 200.0 0.89 1.22
SPG 151016C00210000 C 10/16/15 210.0 0.13 0.50
SPG 151016C00220000 C 10/16/15 220.0 0.03 0.30
SPG 151016C00230000 C 10/16/15 230.0 0.00 0.12
SPG 151016C00240000 C 10/16/15 240.0 0.00 0.10
SPG 151016C00250000 C 10/16/15 250.0 0.00 0.09
SPG 151016C00260000 C 10/16/15 260.0 0.00 0.09
SPG 151016C00270000 C 10/16/15 270.0 0.00 0.08
SPG 151016C00280000 C 10/16/15 280.0 0.00 0.08
SPG 151016P00130000 P 10/16/15 130.0 0.07 0.22
SPG 151016P00135000 P 10/16/15 135.0 0.06 0.46
SPG 151016P00140000 P 10/16/15 140.0 0.10 0.46
SPG 151016P00145000 P 10/16/15 145.0 0.15 0.50
SPG 151016P00150000 P 10/16/15 150.0 0.15 0.55
SPG 151016P00155000 P 10/16/15 155.0 0.32 0.60
SPG 151016P00160000 P 10/16/15 160.0 0.48 0.87
SPG 151016P00165000 P 10/16/15 165.0 0.74 1.14
SPG 151016P00170000 P 10/16/15 170.0 1.23 1.60
SPG 151016P00175000 P 10/16/15 175.0 2.17 2.32
SPG 151016P00180000 P 10/16/15 180.0 3.35 3.55
SPG 151016P00185000 P 10/16/15 185.0 5.10 5.35
SPG 151016P00190000 P 10/16/15 190.0 6.55 7.90
SPG 151016P00195000 P 10/16/15 195.0 10.20 11.75
SPG 151016P00200000 P 10/16/15 200.0 13.25 16.05
SPG 151016P00210000 P 10/16/15 210.0 22.50 25.50
SPG 151016P00220000 P 10/16/15 220.0 32.35 35.25
SPG 151016P00230000 P 10/16/15 230.0 42.45 45.55
SPG 151016P00240000 P 10/16/15 240.0 52.40 56.00
SPG 151016P00250000 P 10/16/15 250.0 62.35 65.60
SPG 151016P00260000 P 10/16/15 260.0 72.45 75.70
SPG 151016P00270000 P 10/16/15 270.0 82.40 85.60
SPG 151016P00280000 P 10/16/15 280.0 92.40 95.55
SPG 160115C00085000 C 01/15/16 85.0 100.55 104.20
SPG 160115C00090000 C 01/15/16 90.0 95.80 99.20
SPG 160115C00095000 C 01/15/16 95.0 90.55 94.20
SPG 160115C00100000 C 01/15/16 100.0 85.55 89.20
SPG 160115C00105000 C 01/15/16 105.0 80.55 84.10
SPG 160115C00110000 C 01/15/16 110.0 75.55 79.20
SPG 160115C00115000 C 01/15/16 115.0 70.60 74.20
SPG 160115C00120000 C 01/15/16 120.0 65.85 69.25
SPG 160115C00125000 C 01/15/16 125.0 61.00 64.20
SPG 160115C00130000 C 01/15/16 130.0 56.00 59.25
SPG 160115C00135000 C 01/15/16 135.0 50.70 54.20
SPG 160115C00140000 C 01/15/16 140.0 45.75 49.20
SPG 160115C00145000 C 01/15/16 145.0 40.85 44.20
SPG 160115C00150000 C 01/15/16 150.0 36.25 39.20
SPG 160115C00155000 C 01/15/16 155.0 30.80 34.30
SPG 160115C00160000 C 01/15/16 160.0 26.45 29.55
SPG 160115C00165000 C 01/15/16 165.0 22.20 25.00
SPG 160115C00170000 C 01/15/16 170.0 18.05 20.55
SPG 160115C00175000 C 01/15/16 175.0 14.85 16.80
SPG 160115C00180000 C 01/15/16 180.0 11.40 13.45
SPG 160115C00185000 C 01/15/16 185.0 8.55 9.65
SPG 160115C00190000 C 01/15/16 190.0 6.10 6.65
SPG 160115C00195000 C 01/15/16 195.0 4.10 4.35
SPG 160115C00200000 C 01/15/16 200.0 2.70 3.55
SPG 160115C00210000 C 01/15/16 210.0 0.81 2.60
SPG 160115C00220000 C 01/15/16 220.0 0.20 0.75
SPG 160115C00230000 C 01/15/16 230.0 0.00 0.50
SPG 160115C00240000 C 01/15/16 240.0 0.00 0.32
SPG 160115C00250000 C 01/15/16 250.0 0.00 0.21
SPG 160115C00260000 C 01/15/16 260.0 0.00 0.16
SPG 160115C00270000 C 01/15/16 270.0 0.00 0.13
SPG 160115P00085000 P 01/15/16 85.0 0.00 0.11
SPG 160115P00090000 P 01/15/16 90.0 0.00 0.15
SPG 160115P00095000 P 01/15/16 95.0 0.00 0.21
SPG 160115P00100000 P 01/15/16 100.0 0.00 0.28
SPG 160115P00105000 P 01/15/16 105.0 0.00 0.35
SPG 160115P00110000 P 01/15/16 110.0 0.15 0.61
SPG 160115P00115000 P 01/15/16 115.0 0.10 0.62
SPG 160115P00120000 P 01/15/16 120.0 0.08 1.07
SPG 160115P00125000 P 01/15/16 125.0 0.15 1.25
SPG 160115P00130000 P 01/15/16 130.0 0.15 1.46
SPG 160115P00135000 P 01/15/16 135.0 0.30 1.70
SPG 160115P00140000 P 01/15/16 140.0 0.40 1.96
SPG 160115P00145000 P 01/15/16 145.0 0.41 2.40
SPG 160115P00150000 P 01/15/16 150.0 0.41 1.42
SPG 160115P00155000 P 01/15/16 155.0 0.12 3.40
SPG 160115P00160000 P 01/15/16 160.0 0.99 2.94
SPG 160115P00165000 P 01/15/16 165.0 1.84 2.86
SPG 160115P00170000 P 01/15/16 170.0 3.25 4.00
SPG 160115P00175000 P 01/15/16 175.0 4.95 5.15
SPG 160115P00180000 P 01/15/16 180.0 6.60 7.00
SPG 160115P00185000 P 01/15/16 185.0 8.65 9.00
SPG 160115P00190000 P 01/15/16 190.0 10.70 11.80
SPG 160115P00195000 P 01/15/16 195.0 13.00 14.90
SPG 160115P00200000 P 01/15/16 200.0 16.15 18.95
SPG 160115P00210000 P 01/15/16 210.0 24.40 27.35
SPG 160115P00220000 P 01/15/16 220.0 33.80 37.25
SPG 160115P00230000 P 01/15/16 230.0 43.70 47.30
SPG 160115P00240000 P 01/15/16 240.0 53.65 56.80
SPG 160115P00250000 P 01/15/16 250.0 63.55 66.55
SPG 160115P00260000 P 01/15/16 260.0 73.65 77.05
SPG 160115P00270000 P 01/15/16 270.0 83.50 86.80
SPG 170120C00090000 C 01/20/17 90.0 96.00 99.20
SPG 170120C00095000 C 01/20/17 95.0 90.65 94.25
SPG 170120C00100000 C 01/20/17 100.0 85.65 89.25
SPG 170120C00105000 C 01/20/17 105.0 80.85 84.55
SPG 170120C00110000 C 01/20/17 110.0 76.15 79.20
SPG 170120C00115000 C 01/20/17 115.0 71.15 74.20
SPG 170120C00120000 C 01/20/17 120.0 66.15 69.20
SPG 170120C00125000 C 01/20/17 125.0 61.15 64.20
SPG 170120C00130000 C 01/20/17 130.0 56.15 59.20
SPG 170120C00135000 C 01/20/17 135.0 51.15 54.25
SPG 170120C00140000 C 01/20/17 140.0 46.30 49.60
SPG 170120C00145000 C 01/20/17 145.0 41.10 44.80
SPG 170120C00150000 C 01/20/17 150.0 37.15 41.00
SPG 170120C00155000 C 01/20/17 155.0 33.00 36.90
SPG 170120C00160000 C 01/20/17 160.0 29.05 33.05
SPG 170120C00165000 C 01/20/17 165.0 25.40 29.40
SPG 170120C00170000 C 01/20/17 170.0 21.95 26.05
SPG 170120C00175000 C 01/20/17 175.0 18.65 22.90
SPG 170120C00180000 C 01/20/17 180.0 15.90 20.15
SPG 170120C00185000 C 01/20/17 185.0 13.35 17.20
SPG 170120C00190000 C 01/20/17 190.0 11.10 14.55
SPG 170120C00195000 C 01/20/17 195.0 9.00 13.30
SPG 170120C00200000 C 01/20/17 200.0 7.00 11.50
SPG 170120C00210000 C 01/20/17 210.0 4.10 8.65
SPG 170120C00220000 C 01/20/17 220.0 2.05 6.60
SPG 170120C00230000 C 01/20/17 230.0 0.65 5.10
SPG 170120C00240000 C 01/20/17 240.0 0.00 3.75
SPG 170120C00250000 C 01/20/17 250.0 0.00 2.61
SPG 170120P00090000 P 01/20/17 90.0 0.00 1.90
SPG 170120P00095000 P 01/20/17 95.0 0.00 2.28
SPG 170120P00100000 P 01/20/17 100.0 0.00 2.61
SPG 170120P00105000 P 01/20/17 105.0 0.00 3.05
SPG 170120P00110000 P 01/20/17 110.0 0.00 3.45
SPG 170120P00115000 P 01/20/17 115.0 0.00 3.95
SPG 170120P00120000 P 01/20/17 120.0 0.12 4.50
SPG 170120P00125000 P 01/20/17 125.0 0.37 5.00
SPG 170120P00130000 P 01/20/17 130.0 0.70 5.15
SPG 170120P00135000 P 01/20/17 135.0 1.55 4.10
SPG 170120P00140000 P 01/20/17 140.0 1.75 6.25
SPG 170120P00145000 P 01/20/17 145.0 3.00 7.50
SPG 170120P00150000 P 01/20/17 150.0 4.10 8.70
SPG 170120P00155000 P 01/20/17 155.0 4.90 9.45
SPG 170120P00160000 P 01/20/17 160.0 6.25 10.80
SPG 170120P00165000 P 01/20/17 165.0 7.80 12.40
SPG 170120P00170000 P 01/20/17 170.0 9.55 14.00
SPG 170120P00175000 P 01/20/17 175.0 11.60 15.95
SPG 170120P00180000 P 01/20/17 180.0 13.90 18.30
SPG 170120P00185000 P 01/20/17 185.0 16.85 20.20
SPG 170120P00190000 P 01/20/17 190.0 19.15 23.50
SPG 170120P00195000 P 01/20/17 195.0 22.15 26.40
SPG 170120P00200000 P 01/20/17 200.0 25.35 29.50
SPG 170120P00210000 P 01/20/17 210.0 32.50 36.55
SPG 170120P00220000 P 01/20/17 220.0 40.45 44.35
SPG 170120P00230000 P 01/20/17 230.0 49.10 53.20
SPG 170120P00240000 P 01/20/17 240.0 58.55 62.30
SPG 170120P00250000 P 01/20/17 250.0 67.90 71.60

OPRA data is delayed 15 minutes.