Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Simon Property Group Inc (SPG)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 140419C00075000 C 04/19/14 75.0 92.90 96.65
SPG 140419C00080000 C 04/19/14 80.0 87.90 91.65
SPG 140419C00085000 C 04/19/14 85.0 82.80 86.65
SPG 140419C00090000 C 04/19/14 90.0 77.80 81.50
SPG 140419C00095000 C 04/19/14 95.0 72.80 76.50
SPG 140419C00100000 C 04/19/14 100.0 67.90 71.65
SPG 140419C00105000 C 04/19/14 105.0 62.90 66.25
SPG 140419C00110000 C 04/19/14 110.0 57.85 61.40
SPG 140419C00115000 C 04/19/14 115.0 52.90 56.45
SPG 140419C00120000 C 04/19/14 120.0 47.90 51.45
SPG 140419C00125000 C 04/19/14 125.0 43.20 46.45
SPG 140419C00130000 C 04/19/14 130.0 38.30 40.50
SPG 140419C00135000 C 04/19/14 135.0 33.25 36.20
SPG 140419C00140000 C 04/19/14 140.0 28.30 30.25
SPG 140419C00145000 C 04/19/14 145.0 23.90 25.25
SPG 140419C00150000 C 04/19/14 150.0 18.85 20.25
SPG 140419C00155000 C 04/19/14 155.0 14.25 15.15
SPG 140419C00160000 C 04/19/14 160.0 9.30 10.10
SPG 140419C00165000 C 04/19/14 165.0 4.60 4.95
SPG 140419C00170000 C 04/19/14 170.0 0.01 0.07
SPG 140419C00175000 C 04/19/14 175.0 0.00 0.05
SPG 140419C00180000 C 04/19/14 180.0 0.00 0.05
SPG 140419C00185000 C 04/19/14 185.0 0.00 0.05
SPG 140419C00190000 C 04/19/14 190.0 0.00 0.05
SPG 140419C00195000 C 04/19/14 195.0 0.00 0.05
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 0.02
SPG 140419P00125000 P 04/19/14 125.0 0.00 0.01
SPG 140419P00130000 P 04/19/14 130.0 0.00 0.01
SPG 140419P00135000 P 04/19/14 135.0 0.00 0.01
SPG 140419P00140000 P 04/19/14 140.0 0.00 0.02
SPG 140419P00145000 P 04/19/14 145.0 0.00 0.05
SPG 140419P00150000 P 04/19/14 150.0 0.00 0.04
SPG 140419P00155000 P 04/19/14 155.0 0.00 0.02
SPG 140419P00160000 P 04/19/14 160.0 0.00 0.03
SPG 140419P00165000 P 04/19/14 165.0 0.00 0.05
SPG 140419P00170000 P 04/19/14 170.0 0.01 0.33
SPG 140419P00175000 P 04/19/14 175.0 4.70 5.65
SPG 140419P00180000 P 04/19/14 180.0 9.35 11.20
SPG 140419P00185000 P 04/19/14 185.0 13.85 16.15
SPG 140419P00190000 P 04/19/14 190.0 18.50 21.20
SPG 140419P00195000 P 04/19/14 195.0 23.55 26.20
SPG 140419P00200000 P 04/19/14 200.0 28.75 31.10
SPG 140517C00110000 C 05/17/14 110.0 58.25 61.60
SPG 140517C00115000 C 05/17/14 115.0 53.30 56.60
SPG 140517C00120000 C 05/17/14 120.0 48.40 51.60
SPG 140517C00125000 C 05/17/14 125.0 43.35 46.50
SPG 140517C00130000 C 05/17/14 130.0 38.70 41.55
SPG 140517C00135000 C 05/17/14 135.0 33.70 35.65
SPG 140517C00140000 C 05/17/14 140.0 28.90 30.65
SPG 140517C00145000 C 05/17/14 145.0 23.80 25.70
SPG 140517C00150000 C 05/17/14 150.0 19.00 20.85
SPG 140517C00155000 C 05/17/14 155.0 14.00 15.50
SPG 140517C00160000 C 05/17/14 160.0 9.40 10.50
SPG 140517C00165000 C 05/17/14 165.0 5.55 5.95
SPG 140517C00170000 C 05/17/14 170.0 2.33 2.46
SPG 140517C00175000 C 05/17/14 175.0 0.61 0.68
SPG 140517C00180000 C 05/17/14 180.0 0.08 0.16
SPG 140517C00185000 C 05/17/14 185.0 0.00 0.14
SPG 140517C00190000 C 05/17/14 190.0 0.00 0.07
SPG 140517C00195000 C 05/17/14 195.0 0.00 0.06
SPG 140517C00200000 C 05/17/14 200.0 0.00 0.05
SPG 140517C00210000 C 05/17/14 210.0 0.00 0.05
SPG 140517C00220000 C 05/17/14 220.0 0.00 0.05
SPG 140517P00110000 P 05/17/14 110.0 0.00 0.05
SPG 140517P00115000 P 05/17/14 115.0 0.00 0.05
SPG 140517P00120000 P 05/17/14 120.0 0.00 0.05
SPG 140517P00125000 P 05/17/14 125.0 0.03 0.06
SPG 140517P00130000 P 05/17/14 130.0 0.03 0.05
SPG 140517P00135000 P 05/17/14 135.0 0.03 0.07
SPG 140517P00140000 P 05/17/14 140.0 0.03 0.09
SPG 140517P00145000 P 05/17/14 145.0 0.03 0.20
SPG 140517P00150000 P 05/17/14 150.0 0.10 0.19
SPG 140517P00155000 P 05/17/14 155.0 0.21 0.31
SPG 140517P00160000 P 05/17/14 160.0 0.53 0.64
SPG 140517P00165000 P 05/17/14 165.0 1.35 1.46
SPG 140517P00170000 P 05/17/14 170.0 3.30 3.50
SPG 140517P00175000 P 05/17/14 175.0 6.00 7.75
SPG 140517P00180000 P 05/17/14 180.0 10.60 12.50
SPG 140517P00185000 P 05/17/14 185.0 15.50 17.35
SPG 140517P00190000 P 05/17/14 190.0 20.35 22.35
SPG 140517P00195000 P 05/17/14 195.0 25.40 27.55
SPG 140517P00200000 P 05/17/14 200.0 30.05 32.65
SPG 140517P00210000 P 05/17/14 210.0 39.90 42.85
SPG 140517P00220000 P 05/17/14 220.0 49.75 53.10
SPG 140719C00100000 C 07/19/14 100.0 68.20 71.55
SPG 140719C00105000 C 07/19/14 105.0 63.20 66.55
SPG 140719C00110000 C 07/19/14 110.0 58.20 61.60
SPG 140719C00115000 C 07/19/14 115.0 53.20 56.55
SPG 140719C00120000 C 07/19/14 120.0 48.20 51.50
SPG 140719C00125000 C 07/19/14 125.0 43.20 46.55
SPG 140719C00130000 C 07/19/14 130.0 38.75 41.50
SPG 140719C00135000 C 07/19/14 135.0 33.90 35.55
SPG 140719C00140000 C 07/19/14 140.0 28.85 30.65
SPG 140719C00145000 C 07/19/14 145.0 23.95 25.80
SPG 140719C00150000 C 07/19/14 150.0 19.15 21.10
SPG 140719C00155000 C 07/19/14 155.0 14.50 15.85
SPG 140719C00160000 C 07/19/14 160.0 10.70 11.00
SPG 140719C00165000 C 07/19/14 165.0 6.45 7.20
SPG 140719C00170000 C 07/19/14 170.0 3.90 4.20
SPG 140719C00175000 C 07/19/14 175.0 1.98 2.09
SPG 140719C00180000 C 07/19/14 180.0 0.80 0.96
SPG 140719C00185000 C 07/19/14 185.0 0.31 0.41
SPG 140719C00190000 C 07/19/14 190.0 0.12 0.27
SPG 140719C00195000 C 07/19/14 195.0 0.02 0.15
SPG 140719C00200000 C 07/19/14 200.0 0.00 0.18
SPG 140719P00100000 P 07/19/14 100.0 0.00 0.10
SPG 140719P00105000 P 07/19/14 105.0 0.01 0.10
SPG 140719P00110000 P 07/19/14 110.0 0.05 0.10
SPG 140719P00115000 P 07/19/14 115.0 0.03 0.11
SPG 140719P00120000 P 07/19/14 120.0 0.03 0.18
SPG 140719P00125000 P 07/19/14 125.0 0.03 0.25
SPG 140719P00130000 P 07/19/14 130.0 0.08 0.26
SPG 140719P00135000 P 07/19/14 135.0 0.10 0.30
SPG 140719P00140000 P 07/19/14 140.0 0.25 0.37
SPG 140719P00145000 P 07/19/14 145.0 0.35 0.54
SPG 140719P00150000 P 07/19/14 150.0 0.64 0.80
SPG 140719P00155000 P 07/19/14 155.0 1.11 1.25
SPG 140719P00160000 P 07/19/14 160.0 1.96 2.07
SPG 140719P00165000 P 07/19/14 165.0 3.20 3.45
SPG 140719P00170000 P 07/19/14 170.0 5.30 5.55
SPG 140719P00175000 P 07/19/14 175.0 8.20 8.65
SPG 140719P00180000 P 07/19/14 180.0 11.40 13.10
SPG 140719P00185000 P 07/19/14 185.0 15.60 17.70
SPG 140719P00190000 P 07/19/14 190.0 20.40 22.50
SPG 140719P00195000 P 07/19/14 195.0 25.55 27.50
SPG 140719P00200000 P 07/19/14 200.0 30.65 32.40
SPG 141018C00105000 C 10/18/14 105.0 63.25 66.75
SPG 141018C00110000 C 10/18/14 110.0 58.30 61.35
SPG 141018C00115000 C 10/18/14 115.0 53.20 56.50
SPG 141018C00120000 C 10/18/14 120.0 48.35 51.50
SPG 141018C00125000 C 10/18/14 125.0 43.50 46.45
SPG 141018C00130000 C 10/18/14 130.0 38.90 40.45
SPG 141018C00135000 C 10/18/14 135.0 33.95 35.65
SPG 141018C00140000 C 10/18/14 140.0 29.05 30.95
SPG 141018C00145000 C 10/18/14 145.0 24.15 25.80
SPG 141018C00150000 C 10/18/14 150.0 19.65 20.80
SPG 141018C00155000 C 10/18/14 155.0 15.55 16.40
SPG 141018C00160000 C 10/18/14 160.0 11.50 12.55
SPG 141018C00165000 C 10/18/14 165.0 8.65 8.90
SPG 141018C00170000 C 10/18/14 170.0 5.85 6.05
SPG 141018C00175000 C 10/18/14 175.0 3.70 3.95
SPG 141018C00180000 C 10/18/14 180.0 2.13 2.42
SPG 141018C00185000 C 10/18/14 185.0 1.27 1.44
SPG 141018C00190000 C 10/18/14 190.0 0.68 0.85
SPG 141018C00195000 C 10/18/14 195.0 0.38 0.65
SPG 141018C00200000 C 10/18/14 200.0 0.21 0.45
SPG 141018C00210000 C 10/18/14 210.0 0.04 0.25
SPG 141018C00220000 C 10/18/14 220.0 0.00 0.15
SPG 141018P00105000 P 10/18/14 105.0 0.12 0.26
SPG 141018P00110000 P 10/18/14 110.0 0.17 0.31
SPG 141018P00115000 P 10/18/14 115.0 0.23 0.37
SPG 141018P00120000 P 10/18/14 120.0 0.30 0.47
SPG 141018P00125000 P 10/18/14 125.0 0.40 0.58
SPG 141018P00130000 P 10/18/14 130.0 0.55 0.74
SPG 141018P00135000 P 10/18/14 135.0 0.73 0.96
SPG 141018P00140000 P 10/18/14 140.0 1.01 1.25
SPG 141018P00145000 P 10/18/14 145.0 1.42 1.63
SPG 141018P00150000 P 10/18/14 150.0 2.08 2.24
SPG 141018P00155000 P 10/18/14 155.0 3.00 3.20
SPG 141018P00160000 P 10/18/14 160.0 4.25 4.45
SPG 141018P00165000 P 10/18/14 165.0 6.00 6.30
SPG 141018P00170000 P 10/18/14 170.0 8.30 8.55
SPG 141018P00175000 P 10/18/14 175.0 11.20 11.60
SPG 141018P00180000 P 10/18/14 180.0 14.05 15.15
SPG 141018P00185000 P 10/18/14 185.0 17.50 19.80
SPG 141018P00190000 P 10/18/14 190.0 21.75 24.45
SPG 141018P00195000 P 10/18/14 195.0 26.35 29.05
SPG 141018P00200000 P 10/18/14 200.0 31.30 33.90
SPG 141018P00210000 P 10/18/14 210.0 41.30 43.75
SPG 141018P00220000 P 10/18/14 220.0 51.35 53.75
SPG 150117C00075000 C 01/17/15 75.0 93.80 95.45
SPG 150117C00080000 C 01/17/15 80.0 88.65 90.40
SPG 150117C00085000 C 01/17/15 85.0 83.85 85.40
SPG 150117C00090000 C 01/17/15 90.0 78.80 80.45
SPG 150117C00095000 C 01/17/15 95.0 74.40 75.35
SPG 150117C00100000 C 01/17/15 100.0 68.70 70.25
SPG 150117C00105000 C 01/17/15 105.0 63.80 65.35
SPG 150117C00110000 C 01/17/15 110.0 58.75 60.35
SPG 150117C00115000 C 01/17/15 115.0 54.40 55.40
SPG 150117C00120000 C 01/17/15 120.0 48.75 50.35
SPG 150117C00125000 C 01/17/15 125.0 43.80 45.45
SPG 150117C00130000 C 01/17/15 130.0 39.00 40.65
SPG 150117C00135000 C 01/17/15 135.0 33.95 35.95
SPG 150117C00140000 C 01/17/15 140.0 29.10 31.35
SPG 150117C00145000 C 01/17/15 145.0 24.50 26.60
SPG 150117C00150000 C 01/17/15 150.0 20.30 22.45
SPG 150117C00155000 C 01/17/15 155.0 16.85 17.25
SPG 150117C00160000 C 01/17/15 160.0 12.95 13.55
SPG 150117C00165000 C 01/17/15 165.0 10.10 10.40
SPG 150117C00170000 C 01/17/15 170.0 7.45 7.75
SPG 150117C00175000 C 01/17/15 175.0 5.20 5.60
SPG 150117C00180000 C 01/17/15 180.0 3.55 3.90
SPG 150117C00185000 C 01/17/15 185.0 2.44 2.67
SPG 150117C00190000 C 01/17/15 190.0 1.56 1.81
SPG 150117C00195000 C 01/17/15 195.0 0.95 1.20
SPG 150117C00200000 C 01/17/15 200.0 0.65 0.75
SPG 150117C00210000 C 01/17/15 210.0 0.25 0.54
SPG 150117C00220000 C 01/17/15 220.0 0.07 0.37
SPG 150117C00230000 C 01/17/15 230.0 0.00 0.21
SPG 150117C00240000 C 01/17/15 240.0 0.00 0.15
SPG 150117P00075000 P 01/17/15 75.0 0.05 0.21
SPG 150117P00080000 P 01/17/15 80.0 0.02 0.27
SPG 150117P00085000 P 01/17/15 85.0 0.17 0.34
SPG 150117P00090000 P 01/17/15 90.0 0.17 0.43
SPG 150117P00095000 P 01/17/15 95.0 0.22 0.49
SPG 150117P00100000 P 01/17/15 100.0 0.41 0.57
SPG 150117P00105000 P 01/17/15 105.0 0.38 0.63
SPG 150117P00110000 P 01/17/15 110.0 0.48 0.73
SPG 150117P00115000 P 01/17/15 115.0 0.59 0.91
SPG 150117P00120000 P 01/17/15 120.0 0.90 1.10
SPG 150117P00125000 P 01/17/15 125.0 0.98 1.30
SPG 150117P00130000 P 01/17/15 130.0 1.27 1.58
SPG 150117P00135000 P 01/17/15 135.0 1.72 1.99
SPG 150117P00140000 P 01/17/15 140.0 2.11 2.49
SPG 150117P00145000 P 01/17/15 145.0 2.96 3.20
SPG 150117P00150000 P 01/17/15 150.0 3.75 4.15
SPG 150117P00155000 P 01/17/15 155.0 5.15 5.45
SPG 150117P00160000 P 01/17/15 160.0 6.70 6.95
SPG 150117P00165000 P 01/17/15 165.0 8.65 8.95
SPG 150117P00170000 P 01/17/15 170.0 11.10 11.45
SPG 150117P00175000 P 01/17/15 175.0 14.00 14.35
SPG 150117P00180000 P 01/17/15 180.0 17.35 17.70
SPG 150117P00185000 P 01/17/15 185.0 20.05 22.15
SPG 150117P00190000 P 01/17/15 190.0 24.10 26.65
SPG 150117P00195000 P 01/17/15 195.0 28.45 30.85
SPG 150117P00200000 P 01/17/15 200.0 33.00 35.50
SPG 150117P00210000 P 01/17/15 210.0 42.55 45.30
SPG 150117P00220000 P 01/17/15 220.0 52.35 55.10
SPG 150117P00230000 P 01/17/15 230.0 62.20 65.10
SPG 150117P00240000 P 01/17/15 240.0 72.15 75.05
SPG 160115C00080000 C 01/15/16 80.0 89.25 90.35
SPG 160115C00085000 C 01/15/16 85.0 84.25 85.30
SPG 160115C00090000 C 01/15/16 90.0 78.80 80.35
SPG 160115C00095000 C 01/15/16 95.0 73.75 75.35
SPG 160115C00100000 C 01/15/16 100.0 68.80 70.35
SPG 160115C00105000 C 01/15/16 105.0 63.75 65.35
SPG 160115C00110000 C 01/15/16 110.0 58.80 60.40
SPG 160115C00115000 C 01/15/16 115.0 53.85 55.50
SPG 160115C00120000 C 01/15/16 120.0 48.95 50.70
SPG 160115C00125000 C 01/15/16 125.0 44.25 46.55
SPG 160115C00130000 C 01/15/16 130.0 39.75 42.00
SPG 160115C00135000 C 01/15/16 135.0 35.45 38.45
SPG 160115C00140000 C 01/15/16 140.0 31.45 34.60
SPG 160115C00145000 C 01/15/16 145.0 27.80 30.90
SPG 160115C00150000 C 01/15/16 150.0 24.55 26.95
SPG 160115C00155000 C 01/15/16 155.0 21.35 24.00
SPG 160115C00160000 C 01/15/16 160.0 17.90 21.10
SPG 160115C00165000 C 01/15/16 165.0 15.80 18.00
SPG 160115C00170000 C 01/15/16 170.0 13.40 15.30
SPG 160115C00175000 C 01/15/16 175.0 11.30 13.85
SPG 160115C00180000 C 01/15/16 180.0 8.60 11.45
SPG 160115C00185000 C 01/15/16 185.0 7.80 9.50
SPG 160115C00190000 C 01/15/16 190.0 6.50 8.00
SPG 160115C00195000 C 01/15/16 195.0 5.15 6.65
SPG 160115C00200000 C 01/15/16 200.0 4.15 5.35
SPG 160115C00210000 C 01/15/16 210.0 2.42 3.80
SPG 160115C00220000 C 01/15/16 220.0 1.48 2.44
SPG 160115C00230000 C 01/15/16 230.0 0.76 1.74
SPG 160115C00240000 C 01/15/16 240.0 0.31 1.02
SPG 160115P00080000 P 01/15/16 80.0 0.77 1.56
SPG 160115P00085000 P 01/15/16 85.0 1.35 1.87
SPG 160115P00090000 P 01/15/16 90.0 1.33 2.08
SPG 160115P00095000 P 01/15/16 95.0 1.64 2.55
SPG 160115P00100000 P 01/15/16 100.0 2.06 3.10
SPG 160115P00105000 P 01/15/16 105.0 2.33 3.65
SPG 160115P00110000 P 01/15/16 110.0 2.95 4.15
SPG 160115P00115000 P 01/15/16 115.0 3.60 4.80
SPG 160115P00120000 P 01/15/16 120.0 4.40 5.60
SPG 160115P00125000 P 01/15/16 125.0 5.20 6.70
SPG 160115P00130000 P 01/15/16 130.0 6.20 7.45
SPG 160115P00135000 P 01/15/16 135.0 7.40 8.90
SPG 160115P00140000 P 01/15/16 140.0 8.75 10.25
SPG 160115P00145000 P 01/15/16 145.0 10.25 11.75
SPG 160115P00150000 P 01/15/16 150.0 11.80 13.85
SPG 160115P00155000 P 01/15/16 155.0 13.40 15.80
SPG 160115P00160000 P 01/15/16 160.0 15.90 17.90
SPG 160115P00165000 P 01/15/16 165.0 17.90 20.00
SPG 160115P00170000 P 01/15/16 170.0 21.00 23.65
SPG 160115P00175000 P 01/15/16 175.0 23.35 25.95
SPG 160115P00180000 P 01/15/16 180.0 26.50 29.40
SPG 160115P00185000 P 01/15/16 185.0 29.65 32.85
SPG 160115P00190000 P 01/15/16 190.0 33.25 36.75
SPG 160115P00195000 P 01/15/16 195.0 37.00 40.45
SPG 160115P00200000 P 01/15/16 200.0 41.00 44.30
SPG 160115P00210000 P 01/15/16 210.0 49.40 52.60
SPG 160115P00220000 P 01/15/16 220.0 58.30 61.35
SPG 160115P00230000 P 01/15/16 230.0 67.60 71.00
SPG 160115P00240000 P 01/15/16 240.0 77.10 80.30

OPRA data is delayed 15 minutes.