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

Macerich Co (MAC)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 170120C00035000 C 01/20/17 35.0 33.90 35.70
MAC 170120C00040000 C 01/20/17 40.0 28.80 31.20
MAC 170120C00045000 C 01/20/17 45.0 23.80 25.70
MAC 170120C00050000 C 01/20/17 50.0 18.70 20.70
MAC 170120C00055000 C 01/20/17 55.0 13.70 17.20
MAC 170120C00060000 C 01/20/17 60.0 8.00 12.10
MAC 170120C00065000 C 01/20/17 65.0 4.20 5.70
MAC 170120C00070000 C 01/20/17 70.0 0.75 1.15
MAC 170120C00075000 C 01/20/17 75.0 0.10 0.35
MAC 170120C00080000 C 01/20/17 80.0 0.05 0.20
MAC 170120C00085000 C 01/20/17 85.0 0.05 0.15
MAC 170120C00090000 C 01/20/17 90.0 0.00 0.05
MAC 170120C00095000 C 01/20/17 95.0 0.00 0.10
MAC 170120C00100000 C 01/20/17 100.0 0.00 0.05
MAC 170120P00035000 P 01/20/17 35.0 0.00 0.60
MAC 170120P00040000 P 01/20/17 40.0 0.00 0.65
MAC 170120P00045000 P 01/20/17 45.0 0.00 0.60
MAC 170120P00050000 P 01/20/17 50.0 0.00 0.65
MAC 170120P00055000 P 01/20/17 55.0 0.00 0.05
MAC 170120P00060000 P 01/20/17 60.0 0.00 0.60
MAC 170120P00065000 P 01/20/17 65.0 0.00 0.65
MAC 170120P00070000 P 01/20/17 70.0 0.60 1.00
MAC 170120P00075000 P 01/20/17 75.0 4.10 6.20
MAC 170120P00080000 P 01/20/17 80.0 9.40 11.40
MAC 170120P00085000 P 01/20/17 85.0 14.10 16.20
MAC 170120P00090000 P 01/20/17 90.0 19.10 21.20
MAC 170120P00095000 P 01/20/17 95.0 23.80 26.10
MAC 170120P00100000 P 01/20/17 100.0 29.20 31.10
MAC 170217C00035000 C 02/17/17 35.0 33.90 35.70
MAC 170217C00040000 C 02/17/17 40.0 28.80 30.60
MAC 170217C00045000 C 02/17/17 45.0 23.80 25.70
MAC 170217C00050000 C 02/17/17 50.0 18.90 21.50
MAC 170217C00055000 C 02/17/17 55.0 13.90 16.90
MAC 170217C00060000 C 02/17/17 60.0 8.20 11.80
MAC 170217C00065000 C 02/17/17 65.0 3.50 6.40
MAC 170217C00070000 C 02/17/17 70.0 1.70 2.70
MAC 170217C00075000 C 02/17/17 75.0 0.35 1.00
MAC 170217C00080000 C 02/17/17 80.0 0.05 0.85
MAC 170217C00085000 C 02/17/17 85.0 0.05 0.85
MAC 170217C00090000 C 02/17/17 90.0 0.05 0.30
MAC 170217C00095000 C 02/17/17 95.0 0.05 0.40
MAC 170217C00100000 C 02/17/17 100.0 0.00 0.75
MAC 170217P00035000 P 02/17/17 35.0 0.00 0.65
MAC 170217P00040000 P 02/17/17 40.0 0.00 0.60
MAC 170217P00045000 P 02/17/17 45.0 0.00 0.60
MAC 170217P00050000 P 02/17/17 50.0 0.00 0.70
MAC 170217P00055000 P 02/17/17 55.0 0.00 0.70
MAC 170217P00060000 P 02/17/17 60.0 0.00 0.80
MAC 170217P00065000 P 02/17/17 65.0 0.55 1.20
MAC 170217P00070000 P 02/17/17 70.0 2.15 2.50
MAC 170217P00075000 P 02/17/17 75.0 4.70 7.50
MAC 170217P00080000 P 02/17/17 80.0 9.60 12.20
MAC 170217P00085000 P 02/17/17 85.0 13.70 17.80
MAC 170217P00090000 P 02/17/17 90.0 20.30 22.00
MAC 170217P00095000 P 02/17/17 95.0 23.60 27.00
MAC 170217P00100000 P 02/17/17 100.0 30.10 32.00
MAC 170317C00045000 C 03/17/17 45.0 23.70 25.60
MAC 170317C00050000 C 03/17/17 50.0 18.10 22.10
MAC 170317C00055000 C 03/17/17 55.0 13.90 16.90
MAC 170317C00060000 C 03/17/17 60.0 9.00 11.50
MAC 170317C00065000 C 03/17/17 65.0 3.80 6.90
MAC 170317C00070000 C 03/17/17 70.0 2.20 3.40
MAC 170317C00075000 C 03/17/17 75.0 0.80 1.70
MAC 170317C00080000 C 03/17/17 80.0 0.20 1.25
MAC 170317C00085000 C 03/17/17 85.0 0.00 1.00
MAC 170317C00090000 C 03/17/17 90.0 0.00 0.90
MAC 170317C00095000 C 03/17/17 95.0 0.15 0.25
MAC 170317C00100000 C 03/17/17 100.0 0.00 0.75
MAC 170317C00105000 C 03/17/17 105.0 0.00 0.80
MAC 170317C00110000 C 03/17/17 110.0 0.00 0.80
MAC 170317C00115000 C 03/17/17 115.0 0.00 0.75
MAC 170317C00120000 C 03/17/17 120.0 0.00 0.75
MAC 170317C00125000 C 03/17/17 125.0 0.00 0.80
MAC 170317C00130000 C 03/17/17 130.0 0.00 0.70
MAC 170317P00045000 P 03/17/17 45.0 0.00 0.70
MAC 170317P00050000 P 03/17/17 50.0 0.00 0.65
MAC 170317P00055000 P 03/17/17 55.0 0.00 0.80
MAC 170317P00060000 P 03/17/17 60.0 0.10 2.20
MAC 170317P00065000 P 03/17/17 65.0 0.60 2.05
MAC 170317P00070000 P 03/17/17 70.0 2.80 4.30
MAC 170317P00075000 P 03/17/17 75.0 6.30 7.90
MAC 170317P00080000 P 03/17/17 80.0 9.90 12.40
MAC 170317P00085000 P 03/17/17 85.0 15.40 17.40
MAC 170317P00090000 P 03/17/17 90.0 19.70 22.10
MAC 170317P00095000 P 03/17/17 95.0 24.60 26.90
MAC 170317P00100000 P 03/17/17 100.0 28.60 32.00
MAC 170317P00105000 P 03/17/17 105.0 34.50 36.80
MAC 170317P00110000 P 03/17/17 110.0 40.20 41.90
MAC 170317P00115000 P 03/17/17 115.0 44.50 46.80
MAC 170317P00120000 P 03/17/17 120.0 50.20 51.80
MAC 170317P00125000 P 03/17/17 125.0 55.20 56.90
MAC 170317P00130000 P 03/17/17 130.0 60.00 61.90
MAC 170616C00040000 C 06/16/17 40.0 28.30 31.50
MAC 170616C00045000 C 06/16/17 45.0 22.90 27.20
MAC 170616C00050000 C 06/16/17 50.0 17.90 22.00
MAC 170616C00055000 C 06/16/17 55.0 13.70 16.20
MAC 170616C00060000 C 06/16/17 60.0 9.30 11.80
MAC 170616C00065000 C 06/16/17 65.0 6.00 7.70
MAC 170616C00070000 C 06/16/17 70.0 3.40 4.90
MAC 170616C00075000 C 06/16/17 75.0 1.40 3.00
MAC 170616C00080000 C 06/16/17 80.0 0.45 1.95
MAC 170616C00085000 C 06/16/17 85.0 0.10 1.50
MAC 170616C00090000 C 06/16/17 90.0 0.00 1.20
MAC 170616C00095000 C 06/16/17 95.0 0.05 1.00
MAC 170616C00100000 C 06/16/17 100.0 0.00 0.95
MAC 170616C00105000 C 06/16/17 105.0 0.00 0.90
MAC 170616C00110000 C 06/16/17 110.0 0.00 0.80
MAC 170616C00115000 C 06/16/17 115.0 0.00 0.80
MAC 170616P00040000 P 06/16/17 40.0 0.00 0.80
MAC 170616P00045000 P 06/16/17 45.0 0.00 0.85
MAC 170616P00050000 P 06/16/17 50.0 0.05 1.10
MAC 170616P00055000 P 06/16/17 55.0 0.25 1.40
MAC 170616P00060000 P 06/16/17 60.0 0.95 2.45
MAC 170616P00065000 P 06/16/17 65.0 2.30 4.30
MAC 170616P00070000 P 06/16/17 70.0 4.60 6.20
MAC 170616P00075000 P 06/16/17 75.0 7.40 9.90
MAC 170616P00080000 P 06/16/17 80.0 11.40 13.80
MAC 170616P00085000 P 06/16/17 85.0 15.80 18.30
MAC 170616P00090000 P 06/16/17 90.0 19.30 23.40
MAC 170616P00095000 P 06/16/17 95.0 24.10 28.40
MAC 170616P00100000 P 06/16/17 100.0 29.10 33.40
MAC 170616P00105000 P 06/16/17 105.0 34.00 38.30
MAC 170616P00110000 P 06/16/17 110.0 39.00 43.20
MAC 170616P00115000 P 06/16/17 115.0 44.80 48.00

OPRA data is delayed 15 minutes.