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 (2016-07-08)Premium Content

Simon Property Group Inc (SPG)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPG 160819C00105000 C 08/19/16 105.0 118.70 121.70
SPG 160819C00110000 C 08/19/16 110.0 113.75 117.20
SPG 160819C00115000 C 08/19/16 115.0 108.65 111.70
SPG 160819C00120000 C 08/19/16 120.0 103.75 106.70
SPG 160819C00125000 C 08/19/16 125.0 98.40 101.90
SPG 160819C00130000 C 08/19/16 130.0 93.90 96.55
SPG 160819C00135000 C 08/19/16 135.0 88.90 91.45
SPG 160819C00140000 C 08/19/16 140.0 83.65 86.70
SPG 160819C00145000 C 08/19/16 145.0 78.90 81.45
SPG 160819C00150000 C 08/19/16 150.0 73.95 76.45
SPG 160819C00155000 C 08/19/16 155.0 68.90 71.50
SPG 160819C00160000 C 08/19/16 160.0 64.10 66.50
SPG 160819C00165000 C 08/19/16 165.0 58.80 61.65
SPG 160819C00170000 C 08/19/16 170.0 54.40 56.80
SPG 160819C00175000 C 08/19/16 175.0 49.30 51.50
SPG 160819C00180000 C 08/19/16 180.0 44.05 46.70
SPG 160819C00185000 C 08/19/16 185.0 39.35 41.70
SPG 160819C00190000 C 08/19/16 190.0 34.40 37.00
SPG 160819C00195000 C 08/19/16 195.0 29.15 31.85
SPG 160819C00200000 C 08/19/16 200.0 24.50 26.80
SPG 160819C00210000 C 08/19/16 210.0 15.85 16.25
SPG 160819C00220000 C 08/19/16 220.0 7.25 7.55
SPG 160819C00230000 C 08/19/16 230.0 1.64 1.77
SPG 160819C00240000 C 08/19/16 240.0 0.12 0.36
SPG 160819C00250000 C 08/19/16 250.0 0.00 0.22
SPG 160819C00260000 C 08/19/16 260.0 0.00 0.14
SPG 160819C00270000 C 08/19/16 270.0 0.00 0.09
SPG 160819C00280000 C 08/19/16 280.0 0.00 0.08
SPG 160819C00290000 C 08/19/16 290.0 0.00 0.08
SPG 160819C00300000 C 08/19/16 300.0 0.00 0.08
SPG 160819P00105000 P 08/19/16 105.0 0.00 0.08
SPG 160819P00110000 P 08/19/16 110.0 0.00 0.08
SPG 160819P00115000 P 08/19/16 115.0 0.00 0.08
SPG 160819P00120000 P 08/19/16 120.0 0.00 0.08
SPG 160819P00125000 P 08/19/16 125.0 0.00 0.08
SPG 160819P00130000 P 08/19/16 130.0 0.00 0.08
SPG 160819P00135000 P 08/19/16 135.0 0.00 0.08
SPG 160819P00140000 P 08/19/16 140.0 0.00 0.08
SPG 160819P00145000 P 08/19/16 145.0 0.00 0.08
SPG 160819P00150000 P 08/19/16 150.0 0.00 0.09
SPG 160819P00155000 P 08/19/16 155.0 0.00 0.08
SPG 160819P00160000 P 08/19/16 160.0 0.00 0.15
SPG 160819P00165000 P 08/19/16 165.0 0.00 0.22
SPG 160819P00170000 P 08/19/16 170.0 0.01 0.31
SPG 160819P00175000 P 08/19/16 175.0 0.01 0.43
SPG 160819P00180000 P 08/19/16 180.0 0.05 0.48
SPG 160819P00185000 P 08/19/16 185.0 0.03 0.46
SPG 160819P00190000 P 08/19/16 190.0 0.11 0.35
SPG 160819P00195000 P 08/19/16 195.0 0.21 0.32
SPG 160819P00200000 P 08/19/16 200.0 0.35 0.42
SPG 160819P00210000 P 08/19/16 210.0 0.96 1.00
SPG 160819P00220000 P 08/19/16 220.0 2.66 2.80
SPG 160819P00230000 P 08/19/16 230.0 7.45 7.80
SPG 160819P00240000 P 08/19/16 240.0 15.40 17.10
SPG 160819P00250000 P 08/19/16 250.0 25.10 26.85
SPG 160819P00260000 P 08/19/16 260.0 34.95 36.85
SPG 160819P00270000 P 08/19/16 270.0 44.75 46.85
SPG 160819P00280000 P 08/19/16 280.0 54.85 56.85
SPG 160819P00290000 P 08/19/16 290.0 64.90 66.85
SPG 160819P00300000 P 08/19/16 300.0 74.60 76.85
SPG 160916C00115000 C 09/16/16 115.0 109.20 111.70
SPG 160916C00120000 C 09/16/16 120.0 104.05 106.65
SPG 160916C00125000 C 09/16/16 125.0 99.10 101.70
SPG 160916C00130000 C 09/16/16 130.0 94.25 96.65
SPG 160916C00135000 C 09/16/16 135.0 89.15 91.70
SPG 160916C00140000 C 09/16/16 140.0 84.15 86.45
SPG 160916C00145000 C 09/16/16 145.0 79.15 81.85
SPG 160916C00150000 C 09/16/16 150.0 74.70 76.40
SPG 160916C00155000 C 09/16/16 155.0 69.75 71.85
SPG 160916C00160000 C 09/16/16 160.0 64.75 66.75
SPG 160916C00165000 C 09/16/16 165.0 59.85 61.85
SPG 160916C00170000 C 09/16/16 170.0 54.80 56.55
SPG 160916C00175000 C 09/16/16 175.0 49.00 51.85
SPG 160916C00180000 C 09/16/16 180.0 44.90 46.85
SPG 160916C00185000 C 09/16/16 185.0 39.45 41.60
SPG 160916C00190000 C 09/16/16 190.0 34.50 36.75
SPG 160916C00195000 C 09/16/16 195.0 29.65 31.80
SPG 160916C00200000 C 09/16/16 200.0 24.85 27.05
SPG 160916C00210000 C 09/16/16 210.0 16.15 16.85
SPG 160916C00220000 C 09/16/16 220.0 8.35 8.70
SPG 160916C00230000 C 09/16/16 230.0 2.96 3.40
SPG 160916C00240000 C 09/16/16 240.0 0.69 0.78
SPG 160916C00250000 C 09/16/16 250.0 0.09 0.25
SPG 160916C00260000 C 09/16/16 260.0 0.00 0.24
SPG 160916C00270000 C 09/16/16 270.0 0.00 0.14
SPG 160916C00280000 C 09/16/16 280.0 0.00 0.10
SPG 160916C00290000 C 09/16/16 290.0 0.00 0.08
SPG 160916C00300000 C 09/16/16 300.0 0.00 0.08
SPG 160916C00310000 C 09/16/16 310.0 0.00 0.08
SPG 160916C00320000 C 09/16/16 320.0 0.00 0.08
SPG 160916C00330000 C 09/16/16 330.0 0.00 0.08
SPG 160916P00115000 P 09/16/16 115.0 0.00 0.08
SPG 160916P00120000 P 09/16/16 120.0 0.00 0.08
SPG 160916P00125000 P 09/16/16 125.0 0.00 0.08
SPG 160916P00130000 P 09/16/16 130.0 0.00 0.09
SPG 160916P00135000 P 09/16/16 135.0 0.01 0.12
SPG 160916P00140000 P 09/16/16 140.0 0.02 0.20
SPG 160916P00145000 P 09/16/16 145.0 0.02 0.28
SPG 160916P00150000 P 09/16/16 150.0 0.02 0.37
SPG 160916P00155000 P 09/16/16 155.0 0.01 0.48
SPG 160916P00160000 P 09/16/16 160.0 0.04 0.48
SPG 160916P00165000 P 09/16/16 165.0 0.07 0.46
SPG 160916P00170000 P 09/16/16 170.0 0.15 0.40
SPG 160916P00175000 P 09/16/16 175.0 0.24 0.42
SPG 160916P00180000 P 09/16/16 180.0 0.30 0.46
SPG 160916P00185000 P 09/16/16 185.0 0.39 0.55
SPG 160916P00190000 P 09/16/16 190.0 0.52 0.67
SPG 160916P00195000 P 09/16/16 195.0 0.75 0.89
SPG 160916P00200000 P 09/16/16 200.0 1.08 1.16
SPG 160916P00210000 P 09/16/16 210.0 2.11 2.22
SPG 160916P00220000 P 09/16/16 220.0 4.30 4.50
SPG 160916P00230000 P 09/16/16 230.0 9.05 9.35
SPG 160916P00240000 P 09/16/16 240.0 16.45 18.40
SPG 160916P00250000 P 09/16/16 250.0 24.90 27.45
SPG 160916P00260000 P 09/16/16 260.0 35.20 36.90
SPG 160916P00270000 P 09/16/16 270.0 45.00 46.95
SPG 160916P00280000 P 09/16/16 280.0 54.95 56.95
SPG 160916P00290000 P 09/16/16 290.0 65.05 66.95
SPG 160916P00300000 P 09/16/16 300.0 75.15 76.95
SPG 160916P00310000 P 09/16/16 310.0 85.00 86.95
SPG 160916P00320000 P 09/16/16 320.0 95.00 97.00
SPG 160916P00330000 P 09/16/16 330.0 104.80 106.90
SPG 161021C00095000 C 10/21/16 95.0 128.70 131.65
SPG 161021C00100000 C 10/21/16 100.0 123.45 126.85
SPG 161021C00105000 C 10/21/16 105.0 118.70 121.75
SPG 161021C00110000 C 10/21/16 110.0 113.50 116.45
SPG 161021C00115000 C 10/21/16 115.0 108.15 111.65
SPG 161021C00120000 C 10/21/16 120.0 103.60 106.85
SPG 161021C00125000 C 10/21/16 125.0 98.60 101.50
SPG 161021C00130000 C 10/21/16 130.0 93.60 96.45
SPG 161021C00135000 C 10/21/16 135.0 89.00 91.85
SPG 161021C00140000 C 10/21/16 140.0 84.20 86.45
SPG 161021C00145000 C 10/21/16 145.0 79.25 81.60
SPG 161021C00150000 C 10/21/16 150.0 73.55 76.50
SPG 161021C00155000 C 10/21/16 155.0 69.20 71.50
SPG 161021C00160000 C 10/21/16 160.0 64.20 66.55
SPG 161021C00165000 C 10/21/16 165.0 58.85 61.60
SPG 161021C00170000 C 10/21/16 170.0 54.30 56.75
SPG 161021C00175000 C 10/21/16 175.0 48.60 51.85
SPG 161021C00180000 C 10/21/16 180.0 44.40 46.70
SPG 161021C00185000 C 10/21/16 185.0 39.35 41.95
SPG 161021C00190000 C 10/21/16 190.0 35.50 36.40
SPG 161021C00195000 C 10/21/16 195.0 30.50 32.00
SPG 161021C00200000 C 10/21/16 200.0 26.00 27.40
SPG 161021C00210000 C 10/21/16 210.0 17.45 18.10
SPG 161021C00220000 C 10/21/16 220.0 10.15 10.40
SPG 161021C00230000 C 10/21/16 230.0 4.75 5.25
SPG 161021C00240000 C 10/21/16 240.0 1.77 1.92
SPG 161021C00250000 C 10/21/16 250.0 0.58 0.66
SPG 161021C00260000 C 10/21/16 260.0 0.09 0.27
SPG 161021C00270000 C 10/21/16 270.0 0.00 0.34
SPG 161021C00280000 C 10/21/16 280.0 0.00 0.21
SPG 161021P00095000 P 10/21/16 95.0 0.00 0.08
SPG 161021P00100000 P 10/21/16 100.0 0.00 0.05
SPG 161021P00105000 P 10/21/16 105.0 0.00 0.09
SPG 161021P00110000 P 10/21/16 110.0 0.00 0.11
SPG 161021P00115000 P 10/21/16 115.0 0.02 0.17
SPG 161021P00120000 P 10/21/16 120.0 0.01 0.28
SPG 161021P00125000 P 10/21/16 125.0 0.03 0.36
SPG 161021P00130000 P 10/21/16 130.0 0.02 0.46
SPG 161021P00135000 P 10/21/16 135.0 0.05 0.50
SPG 161021P00140000 P 10/21/16 140.0 0.04 0.48
SPG 161021P00145000 P 10/21/16 145.0 0.03 0.50
SPG 161021P00150000 P 10/21/16 150.0 0.12 0.47
SPG 161021P00155000 P 10/21/16 155.0 0.16 0.54
SPG 161021P00160000 P 10/21/16 160.0 0.29 0.57
SPG 161021P00165000 P 10/21/16 165.0 0.41 0.61
SPG 161021P00170000 P 10/21/16 170.0 0.50 0.66
SPG 161021P00175000 P 10/21/16 175.0 0.61 0.74
SPG 161021P00180000 P 10/21/16 180.0 0.75 0.87
SPG 161021P00185000 P 10/21/16 185.0 0.98 1.10
SPG 161021P00190000 P 10/21/16 190.0 1.24 1.37
SPG 161021P00195000 P 10/21/16 195.0 1.57 1.75
SPG 161021P00200000 P 10/21/16 200.0 2.08 2.21
SPG 161021P00210000 P 10/21/16 210.0 3.45 3.70
SPG 161021P00220000 P 10/21/16 220.0 6.15 6.35
SPG 161021P00230000 P 10/21/16 230.0 10.75 10.95
SPG 161021P00240000 P 10/21/16 240.0 17.35 18.55
SPG 161021P00250000 P 10/21/16 250.0 25.15 28.15
SPG 161021P00260000 P 10/21/16 260.0 34.95 36.95
SPG 161021P00270000 P 10/21/16 270.0 44.70 46.85
SPG 161021P00280000 P 10/21/16 280.0 54.85 56.90
SPG 170120C00090000 C 01/20/17 90.0 134.50 137.10
SPG 170120C00095000 C 01/20/17 95.0 129.15 131.90
SPG 170120C00100000 C 01/20/17 100.0 124.05 127.10
SPG 170120C00105000 C 01/20/17 105.0 119.15 122.10
SPG 170120C00110000 C 01/20/17 110.0 114.15 117.10
SPG 170120C00115000 C 01/20/17 115.0 109.15 112.10
SPG 170120C00120000 C 01/20/17 120.0 104.00 106.95
SPG 170120C00125000 C 01/20/17 125.0 99.20 101.80
SPG 170120C00130000 C 01/20/17 130.0 94.20 96.85
SPG 170120C00135000 C 01/20/17 135.0 89.25 92.00
SPG 170120C00140000 C 01/20/17 140.0 84.25 87.15
SPG 170120C00145000 C 01/20/17 145.0 79.30 82.00
SPG 170120C00150000 C 01/20/17 150.0 74.35 77.20
SPG 170120C00155000 C 01/20/17 155.0 69.85 72.25
SPG 170120C00160000 C 01/20/17 160.0 64.80 67.30
SPG 170120C00165000 C 01/20/17 165.0 59.80 62.45
SPG 170120C00170000 C 01/20/17 170.0 54.80 57.60
SPG 170120C00175000 C 01/20/17 175.0 49.80 52.20
SPG 170120C00180000 C 01/20/17 180.0 45.60 47.50
SPG 170120C00185000 C 01/20/17 185.0 40.55 42.95
SPG 170120C00190000 C 01/20/17 190.0 36.45 38.20
SPG 170120C00195000 C 01/20/17 195.0 31.50 33.20
SPG 170120C00200000 C 01/20/17 200.0 27.40 29.50
SPG 170120C00210000 C 01/20/17 210.0 19.65 21.45
SPG 170120C00220000 C 01/20/17 220.0 12.25 14.65
SPG 170120C00230000 C 01/20/17 230.0 8.30 9.25
SPG 170120C00240000 C 01/20/17 240.0 4.75 5.20
SPG 170120C00250000 C 01/20/17 250.0 2.35 2.80
SPG 170120C00260000 C 01/20/17 260.0 1.14 1.86
SPG 170120C00270000 C 01/20/17 270.0 0.50 0.63
SPG 170120C00280000 C 01/20/17 280.0 0.19 0.50
SPG 170120C00290000 C 01/20/17 290.0 0.00 0.50
SPG 170120P00090000 P 01/20/17 90.0 0.03 0.39
SPG 170120P00095000 P 01/20/17 95.0 0.06 0.50
SPG 170120P00100000 P 01/20/17 100.0 0.25 0.50
SPG 170120P00105000 P 01/20/17 105.0 0.15 0.58
SPG 170120P00110000 P 01/20/17 110.0 0.22 0.63
SPG 170120P00115000 P 01/20/17 115.0 0.28 0.76
SPG 170120P00120000 P 01/20/17 120.0 0.35 0.75
SPG 170120P00125000 P 01/20/17 125.0 0.42 0.86
SPG 170120P00130000 P 01/20/17 130.0 0.51 0.97
SPG 170120P00135000 P 01/20/17 135.0 0.57 1.07
SPG 170120P00140000 P 01/20/17 140.0 0.74 1.20
SPG 170120P00145000 P 01/20/17 145.0 0.84 1.34
SPG 170120P00150000 P 01/20/17 150.0 1.00 1.30
SPG 170120P00155000 P 01/20/17 155.0 1.18 1.65
SPG 170120P00160000 P 01/20/17 160.0 1.53 1.77
SPG 170120P00165000 P 01/20/17 165.0 1.72 1.98
SPG 170120P00170000 P 01/20/17 170.0 1.90 2.23
SPG 170120P00175000 P 01/20/17 175.0 2.31 2.79
SPG 170120P00180000 P 01/20/17 180.0 2.59 2.98
SPG 170120P00185000 P 01/20/17 185.0 3.05 3.40
SPG 170120P00190000 P 01/20/17 190.0 3.70 3.95
SPG 170120P00195000 P 01/20/17 195.0 4.30 4.70
SPG 170120P00200000 P 01/20/17 200.0 5.20 5.50
SPG 170120P00210000 P 01/20/17 210.0 7.25 7.90
SPG 170120P00220000 P 01/20/17 220.0 10.40 11.20
SPG 170120P00230000 P 01/20/17 230.0 15.20 16.05
SPG 170120P00240000 P 01/20/17 240.0 21.15 24.00
SPG 170120P00250000 P 01/20/17 250.0 28.85 31.30
SPG 170120P00260000 P 01/20/17 260.0 37.10 39.90
SPG 170120P00270000 P 01/20/17 270.0 46.55 48.65
SPG 170120P00280000 P 01/20/17 280.0 56.15 58.35
SPG 170120P00290000 P 01/20/17 290.0 66.00 68.70
SPG 180119C00095000 C 01/19/18 95.0 128.00 132.95
SPG 180119C00100000 C 01/19/18 100.0 123.60 127.55
SPG 180119C00105000 C 01/19/18 105.0 118.00 122.80
SPG 180119C00110000 C 01/19/18 110.0 113.00 117.55
SPG 180119C00115000 C 01/19/18 115.0 108.00 112.80
SPG 180119C00120000 C 01/19/18 120.0 103.00 107.80
SPG 180119C00125000 C 01/19/18 125.0 98.60 102.50
SPG 180119C00130000 C 01/19/18 130.0 93.60 97.50
SPG 180119C00135000 C 01/19/18 135.0 88.60 92.45
SPG 180119C00140000 C 01/19/18 140.0 83.60 87.50
SPG 180119C00145000 C 01/19/18 145.0 79.25 82.90
SPG 180119C00150000 C 01/19/18 150.0 73.60 77.65
SPG 180119C00155000 C 01/19/18 155.0 69.00 72.75
SPG 180119C00160000 C 01/19/18 160.0 64.80 68.00
SPG 180119C00165000 C 01/19/18 165.0 59.85 63.15
SPG 180119C00170000 C 01/19/18 170.0 55.50 58.90
SPG 180119C00175000 C 01/19/18 175.0 51.35 54.50
SPG 180119C00180000 C 01/19/18 180.0 47.30 50.40
SPG 180119C00185000 C 01/19/18 185.0 43.40 46.50
SPG 180119C00190000 C 01/19/18 190.0 39.60 42.60
SPG 180119C00195000 C 01/19/18 195.0 36.00 39.00
SPG 180119C00200000 C 01/19/18 200.0 32.50 35.50
SPG 180119C00210000 C 01/19/18 210.0 26.10 28.95
SPG 180119C00220000 C 01/19/18 220.0 20.40 22.85
SPG 180119C00230000 C 01/19/18 230.0 15.45 18.05
SPG 180119C00240000 C 01/19/18 240.0 10.85 14.50
SPG 180119C00250000 C 01/19/18 250.0 8.45 9.90
SPG 180119C00260000 C 01/19/18 260.0 5.70 7.40
SPG 180119C00270000 C 01/19/18 270.0 2.80 5.30
SPG 180119C00280000 C 01/19/18 280.0 1.61 3.75
SPG 180119C00290000 C 01/19/18 290.0 0.76 2.57
SPG 180119C00300000 C 01/19/18 300.0 0.24 1.86
SPG 180119P00095000 P 01/19/18 95.0 1.80 2.21
SPG 180119P00100000 P 01/19/18 100.0 1.51 2.41
SPG 180119P00105000 P 01/19/18 105.0 1.77 2.94
SPG 180119P00110000 P 01/19/18 110.0 1.92 3.20
SPG 180119P00115000 P 01/19/18 115.0 2.12 3.25
SPG 180119P00120000 P 01/19/18 120.0 2.36 3.65
SPG 180119P00125000 P 01/19/18 125.0 2.61 3.95
SPG 180119P00130000 P 01/19/18 130.0 2.89 4.25
SPG 180119P00135000 P 01/19/18 135.0 3.25 4.65
SPG 180119P00140000 P 01/19/18 140.0 3.60 4.70
SPG 180119P00145000 P 01/19/18 145.0 4.25 5.50
SPG 180119P00150000 P 01/19/18 150.0 4.60 6.05
SPG 180119P00155000 P 01/19/18 155.0 5.05 6.65
SPG 180119P00160000 P 01/19/18 160.0 5.60 7.50
SPG 180119P00165000 P 01/19/18 165.0 6.30 8.25
SPG 180119P00170000 P 01/19/18 170.0 7.30 8.60
SPG 180119P00175000 P 01/19/18 175.0 8.20 9.45
SPG 180119P00180000 P 01/19/18 180.0 8.85 11.10
SPG 180119P00185000 P 01/19/18 185.0 10.20 12.95
SPG 180119P00190000 P 01/19/18 190.0 11.45 14.35
SPG 180119P00195000 P 01/19/18 195.0 12.55 15.20
SPG 180119P00200000 P 01/19/18 200.0 14.20 16.50
SPG 180119P00210000 P 01/19/18 210.0 17.70 20.60
SPG 180119P00220000 P 01/19/18 220.0 22.15 25.95
SPG 180119P00230000 P 01/19/18 230.0 27.30 31.00
SPG 180119P00240000 P 01/19/18 240.0 33.10 37.00
SPG 180119P00250000 P 01/19/18 250.0 39.80 43.50
SPG 180119P00260000 P 01/19/18 260.0 47.20 50.90
SPG 180119P00270000 P 01/19/18 270.0 55.05 58.50
SPG 180119P00280000 P 01/19/18 280.0 63.20 67.00
SPG 180119P00290000 P 01/19/18 290.0 71.90 76.00
SPG 180119P00300000 P 01/19/18 300.0 80.70 85.00

OPRA data is delayed 15 minutes.