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 (2015-01-09)Premium Content

Simon Property Group Inc (SPG)
As of Mar 30 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 150417C00120000 C 04/17/15 120.0 74.70 77.80
SPG 150417C00125000 C 04/17/15 125.0 69.70 73.35
SPG 150417C00130000 C 04/17/15 130.0 64.70 68.50
SPG 150417C00135000 C 04/17/15 135.0 59.85 63.15
SPG 150417C00140000 C 04/17/15 140.0 54.90 58.35
SPG 150417C00145000 C 04/17/15 145.0 49.80 52.45
SPG 150417C00150000 C 04/17/15 150.0 44.80 47.40
SPG 150417C00155000 C 04/17/15 155.0 39.80 42.45
SPG 150417C00160000 C 04/17/15 160.0 34.85 37.40
SPG 150417C00165000 C 04/17/15 165.0 29.85 32.45
SPG 150417C00170000 C 04/17/15 170.0 24.90 27.60
SPG 150417C00175000 C 04/17/15 175.0 19.95 22.50
SPG 150417C00180000 C 04/17/15 180.0 16.50 17.60
SPG 150417C00185000 C 04/17/15 185.0 10.25 12.80
SPG 150417C00190000 C 04/17/15 190.0 6.35 8.25
SPG 150417C00195000 C 04/17/15 195.0 3.85 4.35
SPG 150417C00200000 C 04/17/15 200.0 1.64 1.72
SPG 150417C00210000 C 04/17/15 210.0 0.09 0.14
SPG 150417C00220000 C 04/17/15 220.0 0.00 0.12
SPG 150417C00230000 C 04/17/15 230.0 0.00 0.06
SPG 150417C00240000 C 04/17/15 240.0 0.00 0.05
SPG 150417P00120000 P 04/17/15 120.0 0.00 0.05
SPG 150417P00125000 P 04/17/15 125.0 0.00 0.05
SPG 150417P00130000 P 04/17/15 130.0 0.00 0.05
SPG 150417P00135000 P 04/17/15 135.0 0.00 0.05
SPG 150417P00140000 P 04/17/15 140.0 0.00 0.05
SPG 150417P00145000 P 04/17/15 145.0 0.00 0.05
SPG 150417P00150000 P 04/17/15 150.0 0.00 0.06
SPG 150417P00155000 P 04/17/15 155.0 0.00 0.15
SPG 150417P00160000 P 04/17/15 160.0 0.01 0.18
SPG 150417P00165000 P 04/17/15 165.0 0.04 0.13
SPG 150417P00170000 P 04/17/15 170.0 0.10 0.13
SPG 150417P00175000 P 04/17/15 175.0 0.16 0.21
SPG 150417P00180000 P 04/17/15 180.0 0.27 0.32
SPG 150417P00185000 P 04/17/15 185.0 0.46 0.54
SPG 150417P00190000 P 04/17/15 190.0 0.89 0.96
SPG 150417P00195000 P 04/17/15 195.0 2.00 2.06
SPG 150417P00200000 P 04/17/15 200.0 4.35 5.65
SPG 150417P00210000 P 04/17/15 210.0 12.70 15.35
SPG 150417P00220000 P 04/17/15 220.0 22.60 24.70
SPG 150417P00230000 P 04/17/15 230.0 32.50 34.80
SPG 150417P00240000 P 04/17/15 240.0 42.60 44.85
SPG 150515C00100000 C 05/15/15 100.0 94.85 97.55
SPG 150515C00105000 C 05/15/15 105.0 89.80 92.55
SPG 150515C00110000 C 05/15/15 110.0 84.75 88.55
SPG 150515C00115000 C 05/15/15 115.0 80.05 82.65
SPG 150515C00120000 C 05/15/15 120.0 74.85 78.10
SPG 150515C00125000 C 05/15/15 125.0 69.90 73.10
SPG 150515C00130000 C 05/15/15 130.0 65.20 67.50
SPG 150515C00135000 C 05/15/15 135.0 59.90 62.60
SPG 150515C00140000 C 05/15/15 140.0 55.10 57.70
SPG 150515C00145000 C 05/15/15 145.0 50.00 52.60
SPG 150515C00150000 C 05/15/15 150.0 45.00 47.75
SPG 150515C00155000 C 05/15/15 155.0 40.50 42.95
SPG 150515C00160000 C 05/15/15 160.0 35.15 37.90
SPG 150515C00165000 C 05/15/15 165.0 30.30 32.95
SPG 150515C00170000 C 05/15/15 170.0 25.30 28.00
SPG 150515C00175000 C 05/15/15 175.0 20.55 23.25
SPG 150515C00180000 C 05/15/15 180.0 15.80 18.55
SPG 150515C00185000 C 05/15/15 185.0 11.75 14.05
SPG 150515C00190000 C 05/15/15 190.0 9.10 9.90
SPG 150515C00195000 C 05/15/15 195.0 6.10 6.40
SPG 150515C00200000 C 05/15/15 200.0 3.60 3.75
SPG 150515C00210000 C 05/15/15 210.0 0.82 0.95
SPG 150515C00220000 C 05/15/15 220.0 0.06 0.41
SPG 150515C00230000 C 05/15/15 230.0 0.01 0.39
SPG 150515C00240000 C 05/15/15 240.0 0.00 0.23
SPG 150515C00250000 C 05/15/15 250.0 0.00 0.14
SPG 150515C00260000 C 05/15/15 260.0 0.00 0.10
SPG 150515C00270000 C 05/15/15 270.0 0.00 0.05
SPG 150515C00280000 C 05/15/15 280.0 0.00 0.05
SPG 150515P00100000 P 05/15/15 100.0 0.00 0.05
SPG 150515P00105000 P 05/15/15 105.0 0.00 0.05
SPG 150515P00110000 P 05/15/15 110.0 0.00 0.05
SPG 150515P00115000 P 05/15/15 115.0 0.00 0.05
SPG 150515P00120000 P 05/15/15 120.0 0.01 0.05
SPG 150515P00125000 P 05/15/15 125.0 0.02 0.08
SPG 150515P00130000 P 05/15/15 130.0 0.03 0.14
SPG 150515P00135000 P 05/15/15 135.0 0.05 0.14
SPG 150515P00140000 P 05/15/15 140.0 0.08 0.31
SPG 150515P00145000 P 05/15/15 145.0 0.10 0.32
SPG 150515P00150000 P 05/15/15 150.0 0.15 0.50
SPG 150515P00155000 P 05/15/15 155.0 0.17 0.56
SPG 150515P00160000 P 05/15/15 160.0 0.23 0.68
SPG 150515P00165000 P 05/15/15 165.0 0.40 0.74
SPG 150515P00170000 P 05/15/15 170.0 0.57 0.67
SPG 150515P00175000 P 05/15/15 175.0 0.81 0.96
SPG 150515P00180000 P 05/15/15 180.0 1.21 1.32
SPG 150515P00185000 P 05/15/15 185.0 1.85 1.98
SPG 150515P00190000 P 05/15/15 190.0 2.94 3.10
SPG 150515P00195000 P 05/15/15 195.0 4.65 4.80
SPG 150515P00200000 P 05/15/15 200.0 7.25 8.35
SPG 150515P00210000 P 05/15/15 210.0 14.75 17.30
SPG 150515P00220000 P 05/15/15 220.0 24.00 26.65
SPG 150515P00230000 P 05/15/15 230.0 33.85 36.55
SPG 150515P00240000 P 05/15/15 240.0 43.15 46.50
SPG 150515P00250000 P 05/15/15 250.0 53.70 56.45
SPG 150515P00260000 P 05/15/15 260.0 63.25 66.45
SPG 150515P00270000 P 05/15/15 270.0 72.80 76.45
SPG 150515P00280000 P 05/15/15 280.0 83.75 86.45
SPG 150717C00130000 C 07/17/15 130.0 64.90 67.80
SPG 150717C00135000 C 07/17/15 135.0 59.95 63.00
SPG 150717C00140000 C 07/17/15 140.0 54.95 58.15
SPG 150717C00145000 C 07/17/15 145.0 50.05 52.95
SPG 150717C00150000 C 07/17/15 150.0 45.10 48.45
SPG 150717C00155000 C 07/17/15 155.0 40.20 43.80
SPG 150717C00160000 C 07/17/15 160.0 35.40 38.00
SPG 150717C00165000 C 07/17/15 165.0 30.60 33.20
SPG 150717C00170000 C 07/17/15 170.0 26.00 28.65
SPG 150717C00175000 C 07/17/15 175.0 21.30 23.90
SPG 150717C00180000 C 07/17/15 180.0 17.10 19.55
SPG 150717C00185000 C 07/17/15 185.0 14.70 15.55
SPG 150717C00190000 C 07/17/15 190.0 11.40 11.70
SPG 150717C00195000 C 07/17/15 195.0 8.05 8.55
SPG 150717C00200000 C 07/17/15 200.0 4.60 5.90
SPG 150717C00210000 C 07/17/15 210.0 2.36 2.44
SPG 150717C00220000 C 07/17/15 220.0 0.54 0.95
SPG 150717C00230000 C 07/17/15 230.0 0.05 0.48
SPG 150717C00240000 C 07/17/15 240.0 0.03 0.49
SPG 150717C00250000 C 07/17/15 250.0 0.01 0.47
SPG 150717C00260000 C 07/17/15 260.0 0.00 0.32
SPG 150717P00130000 P 07/17/15 130.0 0.24 0.50
SPG 150717P00135000 P 07/17/15 135.0 0.31 0.71
SPG 150717P00140000 P 07/17/15 140.0 0.47 0.84
SPG 150717P00145000 P 07/17/15 145.0 0.54 1.00
SPG 150717P00150000 P 07/17/15 150.0 0.40 1.10
SPG 150717P00155000 P 07/17/15 155.0 0.85 1.28
SPG 150717P00160000 P 07/17/15 160.0 1.06 1.40
SPG 150717P00165000 P 07/17/15 165.0 1.35 1.89
SPG 150717P00170000 P 07/17/15 170.0 1.74 2.20
SPG 150717P00175000 P 07/17/15 175.0 2.26 2.68
SPG 150717P00180000 P 07/17/15 180.0 2.95 3.20
SPG 150717P00185000 P 07/17/15 185.0 4.00 4.95
SPG 150717P00190000 P 07/17/15 190.0 5.40 5.50
SPG 150717P00195000 P 07/17/15 195.0 7.25 7.35
SPG 150717P00200000 P 07/17/15 200.0 9.65 10.65
SPG 150717P00210000 P 07/17/15 210.0 16.10 18.35
SPG 150717P00220000 P 07/17/15 220.0 24.70 27.35
SPG 150717P00230000 P 07/17/15 230.0 32.90 36.95
SPG 150717P00240000 P 07/17/15 240.0 43.70 46.65
SPG 150717P00250000 P 07/17/15 250.0 52.55 56.55
SPG 150717P00260000 P 07/17/15 260.0 62.45 66.75
SPG 151016C00130000 C 10/16/15 130.0 64.95 68.60
SPG 151016C00135000 C 10/16/15 135.0 60.00 63.00
SPG 151016C00140000 C 10/16/15 140.0 55.10 58.60
SPG 151016C00145000 C 10/16/15 145.0 50.30 53.55
SPG 151016C00150000 C 10/16/15 150.0 45.40 48.60
SPG 151016C00155000 C 10/16/15 155.0 40.55 43.20
SPG 151016C00160000 C 10/16/15 160.0 35.95 39.20
SPG 151016C00165000 C 10/16/15 165.0 31.20 34.10
SPG 151016C00170000 C 10/16/15 170.0 26.70 29.50
SPG 151016C00175000 C 10/16/15 175.0 22.45 25.45
SPG 151016C00180000 C 10/16/15 180.0 18.60 20.95
SPG 151016C00185000 C 10/16/15 185.0 16.70 17.45
SPG 151016C00190000 C 10/16/15 190.0 11.65 14.00
SPG 151016C00195000 C 10/16/15 195.0 9.30 11.05
SPG 151016C00200000 C 10/16/15 200.0 7.05 8.55
SPG 151016C00210000 C 10/16/15 210.0 4.20 4.70
SPG 151016C00220000 C 10/16/15 220.0 1.82 2.44
SPG 151016C00230000 C 10/16/15 230.0 0.76 1.24
SPG 151016C00240000 C 10/16/15 240.0 0.23 0.71
SPG 151016C00250000 C 10/16/15 250.0 0.05 0.50
SPG 151016C00260000 C 10/16/15 260.0 0.08 0.50
SPG 151016C00270000 C 10/16/15 270.0 0.01 0.50
SPG 151016C00280000 C 10/16/15 280.0 0.01 0.41
SPG 151016P00130000 P 10/16/15 130.0 0.76 1.18
SPG 151016P00135000 P 10/16/15 135.0 0.94 1.14
SPG 151016P00140000 P 10/16/15 140.0 1.08 1.57
SPG 151016P00145000 P 10/16/15 145.0 1.30 1.82
SPG 151016P00150000 P 10/16/15 150.0 1.53 2.12
SPG 151016P00155000 P 10/16/15 155.0 1.89 2.49
SPG 151016P00160000 P 10/16/15 160.0 2.29 3.05
SPG 151016P00165000 P 10/16/15 165.0 2.78 3.05
SPG 151016P00170000 P 10/16/15 170.0 3.40 4.40
SPG 151016P00175000 P 10/16/15 175.0 4.35 4.65
SPG 151016P00180000 P 10/16/15 180.0 5.45 5.75
SPG 151016P00185000 P 10/16/15 185.0 6.75 7.20
SPG 151016P00190000 P 10/16/15 190.0 8.40 8.85
SPG 151016P00195000 P 10/16/15 195.0 10.60 12.75
SPG 151016P00200000 P 10/16/15 200.0 13.10 14.20
SPG 151016P00210000 P 10/16/15 210.0 18.55 21.70
SPG 151016P00220000 P 10/16/15 220.0 26.65 29.75
SPG 151016P00230000 P 10/16/15 230.0 35.80 38.65
SPG 151016P00240000 P 10/16/15 240.0 45.30 48.10
SPG 151016P00250000 P 10/16/15 250.0 54.35 57.85
SPG 151016P00260000 P 10/16/15 260.0 63.80 67.70
SPG 151016P00270000 P 10/16/15 270.0 74.50 77.60
SPG 151016P00280000 P 10/16/15 280.0 83.70 87.55
SPG 160115C00085000 C 01/15/16 85.0 109.85 113.30
SPG 160115C00090000 C 01/15/16 90.0 104.75 107.75
SPG 160115C00095000 C 01/15/16 95.0 99.75 103.50
SPG 160115C00100000 C 01/15/16 100.0 94.70 98.80
SPG 160115C00105000 C 01/15/16 105.0 89.70 92.80
SPG 160115C00110000 C 01/15/16 110.0 84.75 87.80
SPG 160115C00115000 C 01/15/16 115.0 79.75 82.85
SPG 160115C00120000 C 01/15/16 120.0 74.85 77.80
SPG 160115C00125000 C 01/15/16 125.0 69.90 73.05
SPG 160115C00130000 C 01/15/16 130.0 64.95 68.10
SPG 160115C00135000 C 01/15/16 135.0 60.05 63.25
SPG 160115C00140000 C 01/15/16 140.0 55.20 58.45
SPG 160115C00145000 C 01/15/16 145.0 50.40 53.55
SPG 160115C00150000 C 01/15/16 150.0 45.70 48.80
SPG 160115C00155000 C 01/15/16 155.0 41.05 44.00
SPG 160115C00160000 C 01/15/16 160.0 36.50 39.10
SPG 160115C00165000 C 01/15/16 165.0 32.10 34.95
SPG 160115C00170000 C 01/15/16 170.0 27.90 30.80
SPG 160115C00175000 C 01/15/16 175.0 25.15 27.05
SPG 160115C00180000 C 01/15/16 180.0 21.80 23.20
SPG 160115C00185000 C 01/15/16 185.0 18.75 19.65
SPG 160115C00190000 C 01/15/16 190.0 15.25 16.35
SPG 160115C00195000 C 01/15/16 195.0 12.20 13.40
SPG 160115C00200000 C 01/15/16 200.0 8.85 11.05
SPG 160115C00210000 C 01/15/16 210.0 6.45 7.30
SPG 160115C00220000 C 01/15/16 220.0 2.85 5.15
SPG 160115C00230000 C 01/15/16 230.0 0.96 3.60
SPG 160115C00240000 C 01/15/16 240.0 0.82 2.71
SPG 160115C00250000 C 01/15/16 250.0 0.27 1.15
SPG 160115P00085000 P 01/15/16 85.0 0.18 0.59
SPG 160115P00090000 P 01/15/16 90.0 0.10 1.76
SPG 160115P00095000 P 01/15/16 95.0 0.37 1.00
SPG 160115P00100000 P 01/15/16 100.0 0.48 1.40
SPG 160115P00105000 P 01/15/16 105.0 0.52 1.23
SPG 160115P00110000 P 01/15/16 110.0 0.51 1.39
SPG 160115P00115000 P 01/15/16 115.0 0.73 1.57
SPG 160115P00120000 P 01/15/16 120.0 0.89 2.73
SPG 160115P00125000 P 01/15/16 125.0 1.05 2.00
SPG 160115P00130000 P 01/15/16 130.0 1.29 3.20
SPG 160115P00135000 P 01/15/16 135.0 1.58 2.58
SPG 160115P00140000 P 01/15/16 140.0 2.00 2.93
SPG 160115P00145000 P 01/15/16 145.0 2.08 3.60
SPG 160115P00150000 P 01/15/16 150.0 2.47 3.55
SPG 160115P00155000 P 01/15/16 155.0 3.10 4.65
SPG 160115P00160000 P 01/15/16 160.0 3.80 5.40
SPG 160115P00165000 P 01/15/16 165.0 4.70 6.90
SPG 160115P00170000 P 01/15/16 170.0 5.85 7.10
SPG 160115P00175000 P 01/15/16 175.0 7.00 7.70
SPG 160115P00180000 P 01/15/16 180.0 8.40 10.20
SPG 160115P00185000 P 01/15/16 185.0 10.05 10.90
SPG 160115P00190000 P 01/15/16 190.0 11.80 13.00
SPG 160115P00195000 P 01/15/16 195.0 14.10 15.80
SPG 160115P00200000 P 01/15/16 200.0 16.55 18.60
SPG 160115P00210000 P 01/15/16 210.0 22.60 24.95
SPG 160115P00220000 P 01/15/16 220.0 29.85 33.15
SPG 160115P00230000 P 01/15/16 230.0 38.15 41.45
SPG 160115P00240000 P 01/15/16 240.0 46.85 50.45
SPG 160115P00250000 P 01/15/16 250.0 56.10 59.45

OPRA data is delayed 15 minutes.