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 (2017-01-06)Premium Content

Simon Property Group Inc (SPG)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 170217C00090000 C 02/17/17 90.0 92.10 95.90
SPG 170217C00095000 C 02/17/17 95.0 87.75 91.15
SPG 170217C00100000 C 02/17/17 100.0 82.15 86.35
SPG 170217C00105000 C 02/17/17 105.0 77.10 81.05
SPG 170217C00110000 C 02/17/17 110.0 72.10 76.00
SPG 170217C00115000 C 02/17/17 115.0 67.10 70.95
SPG 170217C00120000 C 02/17/17 120.0 62.10 66.15
SPG 170217C00125000 C 02/17/17 125.0 57.10 60.40
SPG 170217C00130000 C 02/17/17 130.0 52.65 55.45
SPG 170217C00135000 C 02/17/17 135.0 47.30 50.40
SPG 170217C00140000 C 02/17/17 140.0 42.30 45.40
SPG 170217C00145000 C 02/17/17 145.0 37.30 40.55
SPG 170217C00150000 C 02/17/17 150.0 32.30 36.10
SPG 170217C00155000 C 02/17/17 155.0 28.20 30.65
SPG 170217C00160000 C 02/17/17 160.0 24.05 25.00
SPG 170217C00165000 C 02/17/17 165.0 18.50 20.75
SPG 170217C00170000 C 02/17/17 170.0 13.90 15.60
SPG 170217C00175000 C 02/17/17 175.0 10.55 10.80
SPG 170217C00180000 C 02/17/17 180.0 6.55 6.75
SPG 170217C00185000 C 02/17/17 185.0 3.45 3.65
SPG 170217C00190000 C 02/17/17 190.0 1.51 1.58
SPG 170217C00195000 C 02/17/17 195.0 0.53 0.58
SPG 170217C00200000 C 02/17/17 200.0 0.16 0.25
SPG 170217C00210000 C 02/17/17 210.0 0.00 0.19
SPG 170217C00220000 C 02/17/17 220.0 0.00 0.12
SPG 170217C00230000 C 02/17/17 230.0 0.00 0.08
SPG 170217C00240000 C 02/17/17 240.0 0.00 0.07
SPG 170217C00250000 C 02/17/17 250.0 0.00 0.09
SPG 170217C00260000 C 02/17/17 260.0 0.00 0.06
SPG 170217C00270000 C 02/17/17 270.0 0.00 0.07
SPG 170217P00090000 P 02/17/17 90.0 0.00 0.08
SPG 170217P00095000 P 02/17/17 95.0 0.00 0.08
SPG 170217P00100000 P 02/17/17 100.0 0.00 0.08
SPG 170217P00105000 P 02/17/17 105.0 0.00 0.08
SPG 170217P00110000 P 02/17/17 110.0 0.00 0.09
SPG 170217P00115000 P 02/17/17 115.0 0.00 0.09
SPG 170217P00120000 P 02/17/17 120.0 0.00 0.09
SPG 170217P00125000 P 02/17/17 125.0 0.00 0.12
SPG 170217P00130000 P 02/17/17 130.0 0.01 0.19
SPG 170217P00135000 P 02/17/17 135.0 0.01 0.23
SPG 170217P00140000 P 02/17/17 140.0 0.04 0.37
SPG 170217P00145000 P 02/17/17 145.0 0.11 0.48
SPG 170217P00150000 P 02/17/17 150.0 0.14 0.42
SPG 170217P00155000 P 02/17/17 155.0 0.28 0.34
SPG 170217P00160000 P 02/17/17 160.0 0.38 0.46
SPG 170217P00165000 P 02/17/17 165.0 0.60 0.65
SPG 170217P00170000 P 02/17/17 170.0 0.97 1.02
SPG 170217P00175000 P 02/17/17 175.0 1.67 1.73
SPG 170217P00180000 P 02/17/17 180.0 2.90 3.05
SPG 170217P00185000 P 02/17/17 185.0 5.10 5.25
SPG 170217P00190000 P 02/17/17 190.0 8.25 8.60
SPG 170217P00195000 P 02/17/17 195.0 11.95 13.65
SPG 170217P00200000 P 02/17/17 200.0 16.25 18.45
SPG 170217P00210000 P 02/17/17 210.0 25.95 28.20
SPG 170217P00220000 P 02/17/17 220.0 34.60 38.65
SPG 170217P00230000 P 02/17/17 230.0 44.60 48.70
SPG 170217P00240000 P 02/17/17 240.0 54.60 58.70
SPG 170217P00250000 P 02/17/17 250.0 64.60 68.65
SPG 170217P00260000 P 02/17/17 260.0 74.60 78.20
SPG 170217P00270000 P 02/17/17 270.0 84.50 88.60
SPG 170421C00110000 C 04/21/17 110.0 72.10 75.50
SPG 170421C00115000 C 04/21/17 115.0 67.35 70.55
SPG 170421C00120000 C 04/21/17 120.0 62.30 65.35
SPG 170421C00125000 C 04/21/17 125.0 57.30 60.60
SPG 170421C00130000 C 04/21/17 130.0 52.30 55.45
SPG 170421C00135000 C 04/21/17 135.0 47.40 50.65
SPG 170421C00140000 C 04/21/17 140.0 42.30 45.55
SPG 170421C00145000 C 04/21/17 145.0 37.60 40.60
SPG 170421C00150000 C 04/21/17 150.0 33.55 35.80
SPG 170421C00155000 C 04/21/17 155.0 28.55 30.90
SPG 170421C00160000 C 04/21/17 160.0 23.65 26.30
SPG 170421C00165000 C 04/21/17 165.0 20.55 21.45
SPG 170421C00170000 C 04/21/17 170.0 16.20 16.90
SPG 170421C00175000 C 04/21/17 175.0 12.50 12.75
SPG 170421C00180000 C 04/21/17 180.0 9.15 9.30
SPG 170421C00185000 C 04/21/17 185.0 6.25 6.45
SPG 170421C00190000 C 04/21/17 190.0 4.05 4.30
SPG 170421C00195000 C 04/21/17 195.0 2.49 2.59
SPG 170421C00200000 C 04/21/17 200.0 1.44 1.53
SPG 170421C00210000 C 04/21/17 210.0 0.44 0.50
SPG 170421C00220000 C 04/21/17 220.0 0.06 0.43
SPG 170421C00230000 C 04/21/17 230.0 0.00 0.21
SPG 170421C00240000 C 04/21/17 240.0 0.00 0.12
SPG 170421C00250000 C 04/21/17 250.0 0.00 0.09
SPG 170421C00260000 C 04/21/17 260.0 0.00 0.07
SPG 170421C00270000 C 04/21/17 270.0 0.00 0.08
SPG 170421C00280000 C 04/21/17 280.0 0.00 0.08
SPG 170421C00290000 C 04/21/17 290.0 0.00 0.09
SPG 170421C00300000 C 04/21/17 300.0 0.00 0.08
SPG 170421C00310000 C 04/21/17 310.0 0.00 0.07
SPG 170421C00320000 C 04/21/17 320.0 0.00 0.07
SPG 170421P00110000 P 04/21/17 110.0 0.10 0.34
SPG 170421P00115000 P 04/21/17 115.0 0.04 0.48
SPG 170421P00120000 P 04/21/17 120.0 0.13 0.48
SPG 170421P00125000 P 04/21/17 125.0 0.18 0.35
SPG 170421P00130000 P 04/21/17 130.0 0.29 0.47
SPG 170421P00135000 P 04/21/17 135.0 0.40 0.53
SPG 170421P00140000 P 04/21/17 140.0 0.54 0.67
SPG 170421P00145000 P 04/21/17 145.0 0.65 0.94
SPG 170421P00150000 P 04/21/17 150.0 0.88 1.04
SPG 170421P00155000 P 04/21/17 155.0 1.21 1.32
SPG 170421P00160000 P 04/21/17 160.0 1.62 1.72
SPG 170421P00165000 P 04/21/17 165.0 2.19 2.30
SPG 170421P00170000 P 04/21/17 170.0 3.00 3.15
SPG 170421P00175000 P 04/21/17 175.0 4.15 4.35
SPG 170421P00180000 P 04/21/17 180.0 5.85 6.05
SPG 170421P00185000 P 04/21/17 185.0 8.00 8.25
SPG 170421P00190000 P 04/21/17 190.0 10.75 11.05
SPG 170421P00195000 P 04/21/17 195.0 13.95 15.45
SPG 170421P00200000 P 04/21/17 200.0 17.85 19.00
SPG 170421P00210000 P 04/21/17 210.0 26.15 28.60
SPG 170421P00220000 P 04/21/17 220.0 34.70 37.95
SPG 170421P00230000 P 04/21/17 230.0 44.50 48.60
SPG 170421P00240000 P 04/21/17 240.0 54.65 58.00
SPG 170421P00250000 P 04/21/17 250.0 64.55 68.65
SPG 170421P00260000 P 04/21/17 260.0 74.50 78.40
SPG 170421P00270000 P 04/21/17 270.0 84.50 88.20
SPG 170421P00280000 P 04/21/17 280.0 94.50 98.60
SPG 170421P00290000 P 04/21/17 290.0 104.50 108.55
SPG 170421P00300000 P 04/21/17 300.0 114.65 118.30
SPG 170421P00310000 P 04/21/17 310.0 124.50 128.30
SPG 170421P00320000 P 04/21/17 320.0 134.60 138.35
SPG 170721C00095000 C 07/21/17 95.0 87.35 91.15
SPG 170721C00100000 C 07/21/17 100.0 82.10 86.15
SPG 170721C00105000 C 07/21/17 105.0 77.10 80.60
SPG 170721C00110000 C 07/21/17 110.0 72.30 75.75
SPG 170721C00115000 C 07/21/17 115.0 67.30 70.65
SPG 170721C00120000 C 07/21/17 120.0 62.45 66.05
SPG 170721C00125000 C 07/21/17 125.0 57.40 60.70
SPG 170721C00130000 C 07/21/17 130.0 52.60 55.70
SPG 170721C00135000 C 07/21/17 135.0 47.60 50.95
SPG 170721C00140000 C 07/21/17 140.0 43.35 46.15
SPG 170721C00145000 C 07/21/17 145.0 39.10 40.95
SPG 170721C00150000 C 07/21/17 150.0 34.30 36.50
SPG 170721C00155000 C 07/21/17 155.0 30.40 31.85
SPG 170721C00160000 C 07/21/17 160.0 26.05 27.00
SPG 170721C00165000 C 07/21/17 165.0 22.00 22.90
SPG 170721C00170000 C 07/21/17 170.0 18.25 19.15
SPG 170721C00175000 C 07/21/17 175.0 14.85 15.45
SPG 170721C00180000 C 07/21/17 180.0 11.60 12.25
SPG 170721C00185000 C 07/21/17 185.0 8.80 9.50
SPG 170721C00190000 C 07/21/17 190.0 6.55 7.00
SPG 170721C00195000 C 07/21/17 195.0 4.75 5.10
SPG 170721C00200000 C 07/21/17 200.0 3.30 3.80
SPG 170721C00210000 C 07/21/17 210.0 1.50 2.02
SPG 170721C00220000 C 07/21/17 220.0 0.59 0.84
SPG 170721C00230000 C 07/21/17 230.0 0.19 0.44
SPG 170721C00240000 C 07/21/17 240.0 0.05 0.42
SPG 170721C00250000 C 07/21/17 250.0 0.00 0.22
SPG 170721C00260000 C 07/21/17 260.0 0.00 0.14
SPG 170721C00270000 C 07/21/17 270.0 0.00 0.10
SPG 170721P00095000 P 07/21/17 95.0 0.16 0.54
SPG 170721P00100000 P 07/21/17 100.0 0.27 0.64
SPG 170721P00105000 P 07/21/17 105.0 0.36 0.70
SPG 170721P00110000 P 07/21/17 110.0 0.47 0.82
SPG 170721P00115000 P 07/21/17 115.0 0.58 0.95
SPG 170721P00120000 P 07/21/17 120.0 0.73 1.13
SPG 170721P00125000 P 07/21/17 125.0 0.90 1.35
SPG 170721P00130000 P 07/21/17 130.0 1.14 1.56
SPG 170721P00135000 P 07/21/17 135.0 1.39 1.74
SPG 170721P00140000 P 07/21/17 140.0 1.68 1.96
SPG 170721P00145000 P 07/21/17 145.0 2.02 2.36
SPG 170721P00150000 P 07/21/17 150.0 2.52 2.89
SPG 170721P00155000 P 07/21/17 155.0 3.10 3.55
SPG 170721P00160000 P 07/21/17 160.0 3.90 4.35
SPG 170721P00165000 P 07/21/17 165.0 4.75 5.35
SPG 170721P00170000 P 07/21/17 170.0 6.10 6.60
SPG 170721P00175000 P 07/21/17 175.0 7.65 8.00
SPG 170721P00180000 P 07/21/17 180.0 9.55 10.05
SPG 170721P00185000 P 07/21/17 185.0 11.85 12.40
SPG 170721P00190000 P 07/21/17 190.0 14.45 15.30
SPG 170721P00195000 P 07/21/17 195.0 17.35 18.30
SPG 170721P00200000 P 07/21/17 200.0 21.10 22.00
SPG 170721P00210000 P 07/21/17 210.0 28.80 30.95
SPG 170721P00220000 P 07/21/17 220.0 37.05 40.55
SPG 170721P00230000 P 07/21/17 230.0 45.90 49.70
SPG 170721P00240000 P 07/21/17 240.0 55.70 59.45
SPG 170721P00250000 P 07/21/17 250.0 65.70 69.60
SPG 170721P00260000 P 07/21/17 260.0 75.55 79.40
SPG 170721P00270000 P 07/21/17 270.0 85.50 89.35
SPG 180119C00095000 C 01/19/18 95.0 87.30 91.00
SPG 180119C00100000 C 01/19/18 100.0 82.30 86.00
SPG 180119C00105000 C 01/19/18 105.0 77.30 81.00
SPG 180119C00110000 C 01/19/18 110.0 72.30 75.95
SPG 180119C00115000 C 01/19/18 115.0 67.50 71.45
SPG 180119C00120000 C 01/19/18 120.0 62.70 66.50
SPG 180119C00125000 C 01/19/18 125.0 58.05 61.45
SPG 180119C00130000 C 01/19/18 130.0 53.30 56.25
SPG 180119C00135000 C 01/19/18 135.0 48.50 51.95
SPG 180119C00140000 C 01/19/18 140.0 43.70 47.50
SPG 180119C00145000 C 01/19/18 145.0 39.25 42.60
SPG 180119C00150000 C 01/19/18 150.0 35.55 38.75
SPG 180119C00155000 C 01/19/18 155.0 31.05 34.60
SPG 180119C00160000 C 01/19/18 160.0 28.00 30.70
SPG 180119C00165000 C 01/19/18 165.0 23.80 27.15
SPG 180119C00170000 C 01/19/18 170.0 20.90 23.85
SPG 180119C00175000 C 01/19/18 175.0 18.00 20.55
SPG 180119C00180000 C 01/19/18 180.0 15.05 17.35
SPG 180119C00185000 C 01/19/18 185.0 13.65 14.60
SPG 180119C00190000 C 01/19/18 190.0 11.60 12.25
SPG 180119C00195000 C 01/19/18 195.0 9.05 10.25
SPG 180119C00200000 C 01/19/18 200.0 6.95 8.30
SPG 180119C00210000 C 01/19/18 210.0 4.85 5.65
SPG 180119C00220000 C 01/19/18 220.0 2.66 3.85
SPG 180119C00230000 C 01/19/18 230.0 1.54 2.39
SPG 180119C00240000 C 01/19/18 240.0 0.95 1.58
SPG 180119C00250000 C 01/19/18 250.0 0.55 0.93
SPG 180119C00260000 C 01/19/18 260.0 0.25 0.89
SPG 180119C00270000 C 01/19/18 270.0 0.04 0.57
SPG 180119C00280000 C 01/19/18 280.0 0.01 0.42
SPG 180119C00290000 C 01/19/18 290.0 0.00 0.29
SPG 180119C00300000 C 01/19/18 300.0 0.00 0.22
SPG 180119P00095000 P 01/19/18 95.0 1.10 1.80
SPG 180119P00100000 P 01/19/18 100.0 1.35 1.97
SPG 180119P00105000 P 01/19/18 105.0 1.63 2.39
SPG 180119P00110000 P 01/19/18 110.0 1.92 2.74
SPG 180119P00115000 P 01/19/18 115.0 2.28 3.10
SPG 180119P00120000 P 01/19/18 120.0 2.73 3.25
SPG 180119P00125000 P 01/19/18 125.0 3.20 3.80
SPG 180119P00130000 P 01/19/18 130.0 3.65 4.35
SPG 180119P00135000 P 01/19/18 135.0 4.25 4.75
SPG 180119P00140000 P 01/19/18 140.0 4.90 5.80
SPG 180119P00145000 P 01/19/18 145.0 5.75 6.75
SPG 180119P00150000 P 01/19/18 150.0 6.70 7.60
SPG 180119P00155000 P 01/19/18 155.0 7.80 8.75
SPG 180119P00160000 P 01/19/18 160.0 9.05 10.30
SPG 180119P00165000 P 01/19/18 165.0 10.55 12.15
SPG 180119P00170000 P 01/19/18 170.0 12.30 13.55
SPG 180119P00175000 P 01/19/18 175.0 14.25 15.30
SPG 180119P00180000 P 01/19/18 180.0 16.90 17.50
SPG 180119P00185000 P 01/19/18 185.0 18.70 19.90
SPG 180119P00190000 P 01/19/18 190.0 21.20 23.80
SPG 180119P00195000 P 01/19/18 195.0 24.30 27.50
SPG 180119P00200000 P 01/19/18 200.0 27.50 30.70
SPG 180119P00210000 P 01/19/18 210.0 34.05 38.00
SPG 180119P00220000 P 01/19/18 220.0 41.80 46.00
SPG 180119P00230000 P 01/19/18 230.0 50.70 54.40
SPG 180119P00240000 P 01/19/18 240.0 59.80 63.20
SPG 180119P00250000 P 01/19/18 250.0 68.10 72.50
SPG 180119P00260000 P 01/19/18 260.0 77.70 82.00
SPG 180119P00270000 P 01/19/18 270.0 87.30 91.95
SPG 180119P00280000 P 01/19/18 280.0 97.30 101.50
SPG 180119P00290000 P 01/19/18 290.0 107.10 111.50
SPG 180119P00300000 P 01/19/18 300.0 116.85 121.40
SPG 190118C00090000 C 01/18/19 90.0 92.30 96.40
SPG 190118C00095000 C 01/18/19 95.0 87.30 91.50
SPG 190118C00100000 C 01/18/19 100.0 82.30 86.45
SPG 190118C00105000 C 01/18/19 105.0 77.30 81.95
SPG 190118C00110000 C 01/18/19 110.0 72.50 76.50
SPG 190118C00115000 C 01/18/19 115.0 67.80 71.50
SPG 190118C00120000 C 01/18/19 120.0 63.15 66.60
SPG 190118C00125000 C 01/18/19 125.0 58.70 62.00
SPG 190118C00130000 C 01/18/19 130.0 53.80 57.90
SPG 190118C00135000 C 01/18/19 135.0 49.35 52.90
SPG 190118C00140000 C 01/18/19 140.0 45.05 48.85
SPG 190118C00145000 C 01/18/19 145.0 41.00 45.40
SPG 190118C00150000 C 01/18/19 150.0 37.50 41.15
SPG 190118C00155000 C 01/18/19 155.0 34.00 37.65
SPG 190118C00160000 C 01/18/19 160.0 30.50 34.55
SPG 190118C00165000 C 01/18/19 165.0 27.50 31.50
SPG 190118C00170000 C 01/18/19 170.0 24.50 27.85
SPG 190118C00175000 C 01/18/19 175.0 21.70 25.05
SPG 190118C00180000 C 01/18/19 180.0 19.55 22.55
SPG 190118C00185000 C 01/18/19 185.0 17.20 19.95
SPG 190118C00190000 C 01/18/19 190.0 14.95 18.05
SPG 190118C00195000 C 01/18/19 195.0 13.00 16.30
SPG 190118C00200000 C 01/18/19 200.0 11.20 14.35
SPG 190118C00210000 C 01/18/19 210.0 8.45 10.65
SPG 190118C00220000 C 01/18/19 220.0 6.00 8.10
SPG 190118C00230000 C 01/18/19 230.0 4.60 5.65
SPG 190118C00240000 C 01/18/19 240.0 3.35 4.35
SPG 190118C00250000 C 01/18/19 250.0 2.06 3.60
SPG 190118C00260000 C 01/18/19 260.0 1.55 2.54
SPG 190118C00270000 C 01/18/19 270.0 0.96 1.95
SPG 190118C00280000 C 01/18/19 280.0 0.54 1.53
SPG 190118C00290000 C 01/18/19 290.0 0.26 1.22
SPG 190118C00300000 C 01/18/19 300.0 0.05 1.03
SPG 190118C00310000 C 01/18/19 310.0 0.06 0.97
SPG 190118P00090000 P 01/18/19 90.0 2.56 3.70
SPG 190118P00095000 P 01/18/19 95.0 2.82 4.15
SPG 190118P00100000 P 01/18/19 100.0 3.25 4.70
SPG 190118P00105000 P 01/18/19 105.0 3.90 5.25
SPG 190118P00110000 P 01/18/19 110.0 4.45 5.85
SPG 190118P00115000 P 01/18/19 115.0 5.15 6.50
SPG 190118P00120000 P 01/18/19 120.0 5.90 7.45
SPG 190118P00125000 P 01/18/19 125.0 6.75 7.90
SPG 190118P00130000 P 01/18/19 130.0 7.70 8.85
SPG 190118P00135000 P 01/18/19 135.0 8.70 10.05
SPG 190118P00140000 P 01/18/19 140.0 9.95 11.30
SPG 190118P00145000 P 01/18/19 145.0 10.95 12.70
SPG 190118P00150000 P 01/18/19 150.0 12.40 14.25
SPG 190118P00155000 P 01/18/19 155.0 13.85 15.85
SPG 190118P00160000 P 01/18/19 160.0 15.35 17.85
SPG 190118P00165000 P 01/18/19 165.0 17.25 19.70
SPG 190118P00170000 P 01/18/19 170.0 19.25 21.75
SPG 190118P00175000 P 01/18/19 175.0 21.45 24.10
SPG 190118P00180000 P 01/18/19 180.0 23.70 27.50
SPG 190118P00185000 P 01/18/19 185.0 26.30 30.50
SPG 190118P00190000 P 01/18/19 190.0 29.00 33.00
SPG 190118P00195000 P 01/18/19 195.0 31.65 36.00
SPG 190118P00200000 P 01/18/19 200.0 35.15 39.00
SPG 190118P00210000 P 01/18/19 210.0 41.90 46.00
SPG 190118P00220000 P 01/18/19 220.0 48.95 53.00
SPG 190118P00230000 P 01/18/19 230.0 56.70 60.95
SPG 190118P00240000 P 01/18/19 240.0 65.05 69.00
SPG 190118P00250000 P 01/18/19 250.0 73.30 77.50
SPG 190118P00260000 P 01/18/19 260.0 82.00 85.85
SPG 190118P00270000 P 01/18/19 270.0 91.20 95.00
SPG 190118P00280000 P 01/18/19 280.0 100.30 104.50
SPG 190118P00290000 P 01/18/19 290.0 109.75 113.90
SPG 190118P00300000 P 01/18/19 300.0 119.35 123.40
SPG 190118P00310000 P 01/18/19 310.0 128.95 133.00

OPRA data is delayed 15 minutes.