Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-10-11)Premium Content

Simon Property Group Inc (SPG)
As of Dec 13 2013 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 131221C00105000 C 12/21/13 105.0 45.60 48.20
SPG 131221C00110000 C 12/21/13 110.0 40.35 43.25
SPG 131221C00115000 C 12/21/13 115.0 35.70 38.20
SPG 131221C00120000 C 12/21/13 120.0 30.30 33.25
SPG 131221C00125000 C 12/21/13 125.0 25.50 27.60
SPG 131221C00130000 C 12/21/13 130.0 21.10 22.55
SPG 131221C00135000 C 12/21/13 135.0 16.15 17.55
SPG 131221C00140000 C 12/21/13 140.0 11.20 12.60
SPG 131221C00145000 C 12/21/13 145.0 6.80 7.05
SPG 131221C00150000 C 12/21/13 150.0 2.73 2.83
SPG 131221C00155000 C 12/21/13 155.0 0.52 0.56
SPG 131221C00160000 C 12/21/13 160.0 0.04 0.14
SPG 131221C00165000 C 12/21/13 165.0 0.00 0.04
SPG 131221C00170000 C 12/21/13 170.0 0.00 0.05
SPG 131221C00175000 C 12/21/13 175.0 0.00 0.04
SPG 131221C00180000 C 12/21/13 180.0 0.00 0.05
SPG 131221C00185000 C 12/21/13 185.0 0.00 0.05
SPG 131221C00190000 C 12/21/13 190.0 0.00 0.05
SPG 131221C00195000 C 12/21/13 195.0 0.00 0.05
SPG 131221C00200000 C 12/21/13 200.0 0.00 0.05
SPG 131221C00210000 C 12/21/13 210.0 0.00 0.05
SPG 131221P00105000 P 12/21/13 105.0 0.02 0.03
SPG 131221P00110000 P 12/21/13 110.0 0.00 0.04
SPG 131221P00115000 P 12/21/13 115.0 0.00 0.05
SPG 131221P00120000 P 12/21/13 120.0 0.00 0.05
SPG 131221P00125000 P 12/21/13 125.0 0.00 0.05
SPG 131221P00130000 P 12/21/13 130.0 0.01 0.05
SPG 131221P00135000 P 12/21/13 135.0 0.03 0.07
SPG 131221P00140000 P 12/21/13 140.0 0.05 0.13
SPG 131221P00145000 P 12/21/13 145.0 0.27 0.32
SPG 131221P00150000 P 12/21/13 150.0 1.14 1.19
SPG 131221P00155000 P 12/21/13 155.0 3.85 4.05
SPG 131221P00160000 P 12/21/13 160.0 8.10 8.80
SPG 131221P00165000 P 12/21/13 165.0 13.05 13.75
SPG 131221P00170000 P 12/21/13 170.0 16.75 18.85
SPG 131221P00175000 P 12/21/13 175.0 21.80 24.15
SPG 131221P00180000 P 12/21/13 180.0 26.90 29.15
SPG 131221P00185000 P 12/21/13 185.0 31.85 34.15
SPG 131221P00190000 P 12/21/13 190.0 36.85 39.10
SPG 131221P00195000 P 12/21/13 195.0 41.80 44.90
SPG 131221P00200000 P 12/21/13 200.0 46.75 49.95
SPG 131221P00210000 P 12/21/13 210.0 56.75 59.95
SPG 140118C00070000 C 01/18/14 70.0 81.40 82.60
SPG 140118C00075000 C 01/18/14 75.0 75.00 78.80
SPG 140118C00080000 C 01/18/14 80.0 70.30 73.35
SPG 140118C00085000 C 01/18/14 85.0 65.10 68.85
SPG 140118C00090000 C 01/18/14 90.0 60.70 63.50
SPG 140118C00094800 C 01/18/14 94.8 55.90 59.00
SPG 140118C00099800 C 01/18/14 99.8 50.70 53.55
SPG 140118C00104800 C 01/18/14 104.8 45.85 48.00
SPG 140118C00109800 C 01/18/14 109.8 40.80 43.00
SPG 140118C00114800 C 01/18/14 114.8 36.25 38.00
SPG 140118C00119800 C 01/18/14 119.8 31.35 33.65
SPG 140118C00124800 C 01/18/14 124.8 26.40 28.75
SPG 140118C00129800 C 01/18/14 129.8 21.45 24.00
SPG 140118C00134800 C 01/18/14 134.8 16.65 19.00
SPG 140118C00139800 C 01/18/14 139.8 12.15 13.45
SPG 140118C00144800 C 01/18/14 144.8 8.20 8.40
SPG 140118C00150000 C 01/18/14 150.0 4.55 4.65
SPG 140118C00155000 C 01/18/14 155.0 2.11 2.17
SPG 140118C00160000 C 01/18/14 160.0 0.77 0.82
SPG 140118C00165000 C 01/18/14 165.0 0.24 0.28
SPG 140118C00170000 C 01/18/14 170.0 0.05 0.12
SPG 140118C00175000 C 01/18/14 175.0 0.01 0.10
SPG 140118C00180000 C 01/18/14 180.0 0.00 0.10
SPG 140118C00185000 C 01/18/14 185.0 0.02 0.07
SPG 140118C00190000 C 01/18/14 190.0 0.00 0.06
SPG 140118C00195000 C 01/18/14 195.0 0.00 0.05
SPG 140118C00200000 C 01/18/14 200.0 0.00 0.05
SPG 140118C00210000 C 01/18/14 210.0 0.00 0.05
SPG 140118C00220000 C 01/18/14 220.0 0.00 0.05
SPG 140118C00230000 C 01/18/14 230.0 0.00 0.03
SPG 140118C00240000 C 01/18/14 240.0 0.00 0.05
SPG 140118C00250000 C 01/18/14 250.0 0.00 0.05
SPG 140118C00260000 C 01/18/14 260.0 0.00 0.05
SPG 140118P00070000 P 01/18/14 70.0 0.00 0.05
SPG 140118P00075000 P 01/18/14 75.0 0.00 0.05
SPG 140118P00080000 P 01/18/14 80.0 0.00 0.05
SPG 140118P00085000 P 01/18/14 85.0 0.00 0.05
SPG 140118P00090000 P 01/18/14 90.0 0.00 0.05
SPG 140118P00094800 P 01/18/14 94.8 0.00 0.05
SPG 140118P00099800 P 01/18/14 99.8 0.00 0.05
SPG 140118P00104800 P 01/18/14 104.8 0.02 0.05
SPG 140118P00109800 P 01/18/14 109.8 0.03 0.07
SPG 140118P00114800 P 01/18/14 114.8 0.05 0.11
SPG 140118P00119800 P 01/18/14 119.8 0.06 0.14
SPG 140118P00124800 P 01/18/14 124.8 0.10 0.16
SPG 140118P00129800 P 01/18/14 129.8 0.19 0.24
SPG 140118P00134800 P 01/18/14 134.8 0.35 0.40
SPG 140118P00139800 P 01/18/14 139.8 0.69 0.73
SPG 140118P00144800 P 01/18/14 144.8 1.39 1.44
SPG 140118P00150000 P 01/18/14 150.0 2.89 2.96
SPG 140118P00155000 P 01/18/14 155.0 5.40 5.55
SPG 140118P00160000 P 01/18/14 160.0 9.00 9.25
SPG 140118P00165000 P 01/18/14 165.0 11.95 14.15
SPG 140118P00170000 P 01/18/14 170.0 16.75 19.05
SPG 140118P00175000 P 01/18/14 175.0 21.75 24.05
SPG 140118P00180000 P 01/18/14 180.0 27.40 28.60
SPG 140118P00185000 P 01/18/14 185.0 31.85 34.10
SPG 140118P00190000 P 01/18/14 190.0 36.85 39.10
SPG 140118P00195000 P 01/18/14 195.0 41.80 44.95
SPG 140118P00200000 P 01/18/14 200.0 46.75 49.95
SPG 140118P00210000 P 01/18/14 210.0 56.80 59.65
SPG 140118P00220000 P 01/18/14 220.0 66.85 69.95
SPG 140118P00230000 P 01/18/14 230.0 76.45 79.95
SPG 140118P00240000 P 01/18/14 240.0 86.40 89.95
SPG 140118P00250000 P 01/18/14 250.0 96.40 99.95
SPG 140118P00260000 P 01/18/14 260.0 106.45 109.95
SPG 140419C00075000 C 04/19/14 75.0 75.10 78.95
SPG 140419C00080000 C 04/19/14 80.0 70.10 73.95
SPG 140419C00085000 C 04/19/14 85.0 65.05 68.90
SPG 140419C00090000 C 04/19/14 90.0 60.05 63.50
SPG 140419C00095000 C 04/19/14 95.0 55.15 58.40
SPG 140419C00100000 C 04/19/14 100.0 50.65 53.40
SPG 140419C00105000 C 04/19/14 105.0 45.30 48.00
SPG 140419C00110000 C 04/19/14 110.0 40.75 43.00
SPG 140419C00115000 C 04/19/14 115.0 36.25 38.00
SPG 140419C00120000 C 04/19/14 120.0 31.40 34.00
SPG 140419C00125000 C 04/19/14 125.0 26.65 28.95
SPG 140419C00130000 C 04/19/14 130.0 22.10 24.00
SPG 140419C00135000 C 04/19/14 135.0 18.00 19.75
SPG 140419C00140000 C 04/19/14 140.0 14.00 14.85
SPG 140419C00145000 C 04/19/14 145.0 10.50 10.65
SPG 140419C00150000 C 04/19/14 150.0 7.45 7.55
SPG 140419C00155000 C 04/19/14 155.0 5.00 5.10
SPG 140419C00160000 C 04/19/14 160.0 3.15 3.25
SPG 140419C00165000 C 04/19/14 165.0 1.94 2.00
SPG 140419C00170000 C 04/19/14 170.0 1.12 1.19
SPG 140419C00175000 C 04/19/14 175.0 0.62 0.72
SPG 140419C00180000 C 04/19/14 180.0 0.32 0.57
SPG 140419C00185000 C 04/19/14 185.0 0.17 0.37
SPG 140419C00190000 C 04/19/14 190.0 0.07 0.25
SPG 140419C00195000 C 04/19/14 195.0 0.02 0.19
SPG 140419C00200000 C 04/19/14 200.0 0.02 0.17
SPG 140419P00075000 P 04/19/14 75.0 0.00 0.08
SPG 140419P00080000 P 04/19/14 80.0 0.03 0.11
SPG 140419P00085000 P 04/19/14 85.0 0.02 0.13
SPG 140419P00090000 P 04/19/14 90.0 0.02 0.18
SPG 140419P00095000 P 04/19/14 95.0 0.03 0.22
SPG 140419P00100000 P 04/19/14 100.0 0.08 0.26
SPG 140419P00105000 P 04/19/14 105.0 0.14 0.33
SPG 140419P00110000 P 04/19/14 110.0 0.22 0.42
SPG 140419P00115000 P 04/19/14 115.0 0.33 0.56
SPG 140419P00120000 P 04/19/14 120.0 0.64 0.79
SPG 140419P00125000 P 04/19/14 125.0 0.97 1.11
SPG 140419P00130000 P 04/19/14 130.0 1.45 1.59
SPG 140419P00135000 P 04/19/14 135.0 2.24 2.33
SPG 140419P00140000 P 04/19/14 140.0 3.30 3.40
SPG 140419P00145000 P 04/19/14 145.0 4.75 4.90
SPG 140419P00150000 P 04/19/14 150.0 6.75 6.90
SPG 140419P00155000 P 04/19/14 155.0 9.35 9.55
SPG 140419P00160000 P 04/19/14 160.0 12.50 12.75
SPG 140419P00165000 P 04/19/14 165.0 15.60 16.90
SPG 140419P00170000 P 04/19/14 170.0 18.50 21.20
SPG 140419P00175000 P 04/19/14 175.0 23.50 25.75
SPG 140419P00180000 P 04/19/14 180.0 27.85 30.45
SPG 140419P00185000 P 04/19/14 185.0 33.05 35.35
SPG 140419P00190000 P 04/19/14 190.0 37.95 40.50
SPG 140419P00195000 P 04/19/14 195.0 42.50 45.45
SPG 140419P00200000 P 04/19/14 200.0 47.90 50.70
SPG 140719C00100000 C 07/19/14 100.0 51.45 52.40
SPG 140719C00105000 C 07/19/14 105.0 46.35 47.40
SPG 140719C00110000 C 07/19/14 110.0 41.35 42.65
SPG 140719C00115000 C 07/19/14 115.0 36.55 38.00
SPG 140719C00120000 C 07/19/14 120.0 31.80 33.25
SPG 140719C00125000 C 07/19/14 125.0 27.70 28.75
SPG 140719C00130000 C 07/19/14 130.0 23.45 23.90
SPG 140719C00135000 C 07/19/14 135.0 19.30 19.65
SPG 140719C00140000 C 07/19/14 140.0 15.65 15.90
SPG 140719C00145000 C 07/19/14 145.0 12.35 12.60
SPG 140719C00150000 C 07/19/14 150.0 9.45 9.70
SPG 140719C00155000 C 07/19/14 155.0 7.05 7.25
SPG 140719C00160000 C 07/19/14 160.0 5.10 5.30
SPG 140719C00165000 C 07/19/14 165.0 3.60 3.75
SPG 140719C00170000 C 07/19/14 170.0 2.47 2.62
SPG 140719C00175000 C 07/19/14 175.0 1.66 1.82
SPG 140719C00180000 C 07/19/14 180.0 1.09 1.24
SPG 140719C00185000 C 07/19/14 185.0 0.70 1.10
SPG 140719C00190000 C 07/19/14 190.0 0.44 0.74
SPG 140719C00195000 C 07/19/14 195.0 0.28 0.51
SPG 140719C00200000 C 07/19/14 200.0 0.18 0.37
SPG 140719P00100000 P 07/19/14 100.0 0.43 0.67
SPG 140719P00105000 P 07/19/14 105.0 0.58 0.85
SPG 140719P00110000 P 07/19/14 110.0 0.79 1.14
SPG 140719P00115000 P 07/19/14 115.0 1.33 1.47
SPG 140719P00120000 P 07/19/14 120.0 1.81 1.97
SPG 140719P00125000 P 07/19/14 125.0 2.44 2.62
SPG 140719P00130000 P 07/19/14 130.0 3.30 3.50
SPG 140719P00135000 P 07/19/14 135.0 4.40 4.60
SPG 140719P00140000 P 07/19/14 140.0 5.85 6.05
SPG 140719P00145000 P 07/19/14 145.0 7.60 7.85
SPG 140719P00150000 P 07/19/14 150.0 9.85 10.05
SPG 140719P00155000 P 07/19/14 155.0 12.45 12.75
SPG 140719P00160000 P 07/19/14 160.0 15.45 15.80
SPG 140719P00165000 P 07/19/14 165.0 19.00 19.35
SPG 140719P00170000 P 07/19/14 170.0 22.80 23.25
SPG 140719P00175000 P 07/19/14 175.0 25.95 27.45
SPG 140719P00180000 P 07/19/14 180.0 30.25 32.05
SPG 140719P00185000 P 07/19/14 185.0 34.30 36.90
SPG 140719P00190000 P 07/19/14 190.0 39.70 41.75
SPG 140719P00195000 P 07/19/14 195.0 44.60 46.50
SPG 140719P00200000 P 07/19/14 200.0 49.50 51.55
SPG 150117C00075000 C 01/17/15 75.0 76.05 77.95
SPG 150117C00080000 C 01/17/15 80.0 70.90 73.00
SPG 150117C00085000 C 01/17/15 85.0 66.20 67.75
SPG 150117C00090000 C 01/17/15 90.0 61.00 62.55
SPG 150117C00095000 C 01/17/15 95.0 56.05 57.65
SPG 150117C00100000 C 01/17/15 100.0 51.10 52.60
SPG 150117C00105000 C 01/17/15 105.0 46.35 47.85
SPG 150117C00110000 C 01/17/15 110.0 41.55 43.50
SPG 150117C00115000 C 01/17/15 115.0 36.95 38.70
SPG 150117C00120000 C 01/17/15 120.0 33.10 34.95
SPG 150117C00125000 C 01/17/15 125.0 28.80 30.60
SPG 150117C00130000 C 01/17/15 130.0 24.90 26.65
SPG 150117C00135000 C 01/17/15 135.0 21.15 22.30
SPG 150117C00140000 C 01/17/15 140.0 17.95 18.45
SPG 150117C00145000 C 01/17/15 145.0 14.95 15.25
SPG 150117C00150000 C 01/17/15 150.0 12.25 12.50
SPG 150117C00155000 C 01/17/15 155.0 9.90 10.20
SPG 150117C00160000 C 01/17/15 160.0 7.85 8.10
SPG 150117C00165000 C 01/17/15 165.0 6.15 6.45
SPG 150117C00170000 C 01/17/15 170.0 4.75 5.00
SPG 150117C00175000 C 01/17/15 175.0 3.60 3.85
SPG 150117C00180000 C 01/17/15 180.0 2.67 2.98
SPG 150117C00185000 C 01/17/15 185.0 1.98 2.26
SPG 150117C00190000 C 01/17/15 190.0 1.41 1.69
SPG 150117C00195000 C 01/17/15 195.0 1.02 1.28
SPG 150117C00200000 C 01/17/15 200.0 0.73 1.38
SPG 150117C00210000 C 01/17/15 210.0 0.37 0.65
SPG 150117C00220000 C 01/17/15 220.0 0.15 0.44
SPG 150117C00230000 C 01/17/15 230.0 0.00 0.33
SPG 150117C00240000 C 01/17/15 240.0 0.00 0.23
SPG 150117P00075000 P 01/17/15 75.0 0.51 0.82
SPG 150117P00080000 P 01/17/15 80.0 0.73 1.04
SPG 150117P00085000 P 01/17/15 85.0 0.93 1.18
SPG 150117P00090000 P 01/17/15 90.0 1.19 1.49
SPG 150117P00095000 P 01/17/15 95.0 1.29 1.72
SPG 150117P00100000 P 01/17/15 100.0 1.72 2.15
SPG 150117P00105000 P 01/17/15 105.0 2.29 2.51
SPG 150117P00110000 P 01/17/15 110.0 2.88 3.15
SPG 150117P00115000 P 01/17/15 115.0 3.70 3.85
SPG 150117P00120000 P 01/17/15 120.0 4.55 4.75
SPG 150117P00125000 P 01/17/15 125.0 5.60 5.85
SPG 150117P00130000 P 01/17/15 130.0 6.90 7.15
SPG 150117P00135000 P 01/17/15 135.0 8.40 8.70
SPG 150117P00140000 P 01/17/15 140.0 10.20 10.50
SPG 150117P00145000 P 01/17/15 145.0 12.35 12.60
SPG 150117P00150000 P 01/17/15 150.0 14.65 15.05
SPG 150117P00155000 P 01/17/15 155.0 17.45 17.80
SPG 150117P00160000 P 01/17/15 160.0 20.45 20.95
SPG 150117P00165000 P 01/17/15 165.0 23.75 24.15
SPG 150117P00170000 P 01/17/15 170.0 27.40 27.80
SPG 150117P00175000 P 01/17/15 175.0 30.10 31.95
SPG 150117P00180000 P 01/17/15 180.0 33.65 36.10
SPG 150117P00185000 P 01/17/15 185.0 38.05 40.40
SPG 150117P00190000 P 01/17/15 190.0 42.45 44.75
SPG 150117P00195000 P 01/17/15 195.0 46.95 49.60
SPG 150117P00200000 P 01/17/15 200.0 51.60 54.35
SPG 150117P00210000 P 01/17/15 210.0 61.15 64.45
SPG 150117P00220000 P 01/17/15 220.0 70.90 74.10
SPG 150117P00230000 P 01/17/15 230.0 80.75 84.20
SPG 150117P00240000 P 01/17/15 240.0 90.70 94.00
SPG 160115C00080000 C 01/15/16 80.0 70.80 73.05
SPG 160115C00085000 C 01/15/16 85.0 65.90 67.95
SPG 160115C00090000 C 01/15/16 90.0 61.00 62.95
SPG 160115C00095000 C 01/15/16 95.0 56.10 58.15
SPG 160115C00100000 C 01/15/16 100.0 51.45 53.55
SPG 160115C00105000 C 01/15/16 105.0 47.00 49.15
SPG 160115C00110000 C 01/15/16 110.0 42.85 45.20
SPG 160115C00115000 C 01/15/16 115.0 38.55 41.15
SPG 160115C00120000 C 01/15/16 120.0 34.70 37.20
SPG 160115C00125000 C 01/15/16 125.0 31.20 33.60
SPG 160115C00130000 C 01/15/16 130.0 27.65 30.30
SPG 160115C00135000 C 01/15/16 135.0 24.60 27.00
SPG 160115C00140000 C 01/15/16 140.0 21.75 24.00
SPG 160115C00145000 C 01/15/16 145.0 19.10 20.85
SPG 160115C00150000 C 01/15/16 150.0 16.75 17.90
SPG 160115C00155000 C 01/15/16 155.0 14.55 15.40
SPG 160115C00160000 C 01/15/16 160.0 12.50 13.50
SPG 160115C00165000 C 01/15/16 165.0 10.75 12.05
SPG 160115C00170000 C 01/15/16 170.0 8.85 10.20
SPG 160115C00175000 C 01/15/16 175.0 7.80 8.80
SPG 160115C00180000 C 01/15/16 180.0 6.55 7.30
SPG 160115P00080000 P 01/15/16 80.0 2.31 2.94
SPG 160115P00085000 P 01/15/16 85.0 2.92 3.60
SPG 160115P00090000 P 01/15/16 90.0 3.95 4.30
SPG 160115P00095000 P 01/15/16 95.0 4.65 5.10
SPG 160115P00100000 P 01/15/16 100.0 5.40 6.05
SPG 160115P00105000 P 01/15/16 105.0 6.55 7.10
SPG 160115P00110000 P 01/15/16 110.0 7.70 8.25
SPG 160115P00115000 P 01/15/16 115.0 8.85 9.60
SPG 160115P00120000 P 01/15/16 120.0 10.35 11.65
SPG 160115P00125000 P 01/15/16 125.0 12.05 12.75
SPG 160115P00130000 P 01/15/16 130.0 13.75 14.65
SPG 160115P00135000 P 01/15/16 135.0 15.40 16.60
SPG 160115P00140000 P 01/15/16 140.0 17.65 18.90
SPG 160115P00145000 P 01/15/16 145.0 20.45 21.65
SPG 160115P00150000 P 01/15/16 150.0 23.05 24.05
SPG 160115P00155000 P 01/15/16 155.0 25.80 26.85
SPG 160115P00160000 P 01/15/16 160.0 28.65 29.95
SPG 160115P00165000 P 01/15/16 165.0 31.25 33.25
SPG 160115P00170000 P 01/15/16 170.0 34.90 36.75
SPG 160115P00175000 P 01/15/16 175.0 38.25 40.40
SPG 160115P00180000 P 01/15/16 180.0 41.85 44.20