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 (2016-04-08)Premium Content

Macerich Co (MAC)
As of Jul 1 2016 4:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 160715C00040000 C 07/15/16 40.0 43.70 47.10
MAC 160715C00045000 C 07/15/16 45.0 38.50 42.60
MAC 160715C00050000 C 07/15/16 50.0 33.40 37.60
MAC 160715C00055000 C 07/15/16 55.0 28.30 32.60
MAC 160715C00060000 C 07/15/16 60.0 23.10 27.10
MAC 160715C00065000 C 07/15/16 65.0 18.30 22.60
MAC 160715C00070000 C 07/15/16 70.0 13.30 17.60
MAC 160715C00075000 C 07/15/16 75.0 9.10 11.90
MAC 160715C00080000 C 07/15/16 80.0 4.80 7.20
MAC 160715C00085000 C 07/15/16 85.0 0.65 2.65
MAC 160715C00090000 C 07/15/16 90.0 0.00 2.00
MAC 160715C00095000 C 07/15/16 95.0 0.00 0.20
MAC 160715C00100000 C 07/15/16 100.0 0.00 0.50
MAC 160715C00105000 C 07/15/16 105.0 0.00 0.05
MAC 160715P00040000 P 07/15/16 40.0 0.00 0.50
MAC 160715P00045000 P 07/15/16 45.0 0.00 0.50
MAC 160715P00050000 P 07/15/16 50.0 0.00 0.50
MAC 160715P00055000 P 07/15/16 55.0 0.00 0.50
MAC 160715P00060000 P 07/15/16 60.0 0.00 0.50
MAC 160715P00065000 P 07/15/16 65.0 0.00 0.50
MAC 160715P00070000 P 07/15/16 70.0 0.00 0.50
MAC 160715P00075000 P 07/15/16 75.0 0.00 0.50
MAC 160715P00080000 P 07/15/16 80.0 0.00 0.60
MAC 160715P00085000 P 07/15/16 85.0 0.20 2.10
MAC 160715P00090000 P 07/15/16 90.0 2.90 5.50
MAC 160715P00095000 P 07/15/16 95.0 7.50 10.50
MAC 160715P00100000 P 07/15/16 100.0 12.60 15.40
MAC 160715P00105000 P 07/15/16 105.0 18.30 20.30
MAC 160819C00040000 C 08/19/16 40.0 43.70 47.20
MAC 160819C00045000 C 08/19/16 45.0 38.20 42.60
MAC 160819C00050000 C 08/19/16 50.0 33.20 37.60
MAC 160819C00055000 C 08/19/16 55.0 28.30 32.60
MAC 160819C00060000 C 08/19/16 60.0 23.40 27.60
MAC 160819C00065000 C 08/19/16 65.0 18.50 22.60
MAC 160819C00070000 C 08/19/16 70.0 13.40 17.50
MAC 160819C00075000 C 08/19/16 75.0 8.90 12.80
MAC 160819C00080000 C 08/19/16 80.0 5.30 7.80
MAC 160819C00085000 C 08/19/16 85.0 2.15 3.50
MAC 160819C00090000 C 08/19/16 90.0 0.60 1.10
MAC 160819C00095000 C 08/19/16 95.0 0.00 2.55
MAC 160819C00100000 C 08/19/16 100.0 0.00 2.40
MAC 160819C00105000 C 08/19/16 105.0 0.00 0.50
MAC 160819C00110000 C 08/19/16 110.0 0.00 0.50
MAC 160819C00115000 C 08/19/16 115.0 0.00 0.50
MAC 160819P00040000 P 08/19/16 40.0 0.00 0.50
MAC 160819P00045000 P 08/19/16 45.0 0.00 0.50
MAC 160819P00050000 P 08/19/16 50.0 0.00 0.50
MAC 160819P00055000 P 08/19/16 55.0 0.00 0.50
MAC 160819P00060000 P 08/19/16 60.0 0.00 0.50
MAC 160819P00065000 P 08/19/16 65.0 0.00 0.60
MAC 160819P00070000 P 08/19/16 70.0 0.00 0.60
MAC 160819P00075000 P 08/19/16 75.0 0.00 1.80
MAC 160819P00080000 P 08/19/16 80.0 0.10 1.00
MAC 160819P00085000 P 08/19/16 85.0 2.35 2.90
MAC 160819P00090000 P 08/19/16 90.0 4.10 6.90
MAC 160819P00095000 P 08/19/16 95.0 8.50 11.30
MAC 160819P00100000 P 08/19/16 100.0 13.30 16.70
MAC 160819P00105000 P 08/19/16 105.0 18.20 21.20
MAC 160819P00110000 P 08/19/16 110.0 23.20 26.00
MAC 160819P00115000 P 08/19/16 115.0 28.20 31.00
MAC 160916C00040000 C 09/16/16 40.0 43.70 46.90
MAC 160916C00045000 C 09/16/16 45.0 38.20 42.60
MAC 160916C00050000 C 09/16/16 50.0 33.30 37.60
MAC 160916C00055000 C 09/16/16 55.0 28.30 32.60
MAC 160916C00060000 C 09/16/16 60.0 23.40 27.60
MAC 160916C00065000 C 09/16/16 65.0 18.60 22.60
MAC 160916C00070000 C 09/16/16 70.0 14.40 17.20
MAC 160916C00075000 C 09/16/16 75.0 9.90 12.40
MAC 160916C00080000 C 09/16/16 80.0 5.30 7.80
MAC 160916C00085000 C 09/16/16 85.0 2.75 3.60
MAC 160916C00090000 C 09/16/16 90.0 1.05 1.40
MAC 160916C00095000 C 09/16/16 95.0 0.00 3.00
MAC 160916C00100000 C 09/16/16 100.0 0.00 0.40
MAC 160916C00105000 C 09/16/16 105.0 0.00 0.60
MAC 160916C00110000 C 09/16/16 110.0 0.00 0.50
MAC 160916C00115000 C 09/16/16 115.0 0.00 0.50
MAC 160916P00040000 P 09/16/16 40.0 0.00 0.50
MAC 160916P00045000 P 09/16/16 45.0 0.00 0.50
MAC 160916P00050000 P 09/16/16 50.0 0.00 1.45
MAC 160916P00055000 P 09/16/16 55.0 0.00 0.50
MAC 160916P00060000 P 09/16/16 60.0 0.00 0.60
MAC 160916P00065000 P 09/16/16 65.0 0.00 0.60
MAC 160916P00070000 P 09/16/16 70.0 0.00 2.35
MAC 160916P00075000 P 09/16/16 75.0 0.05 2.70
MAC 160916P00080000 P 09/16/16 80.0 1.25 1.70
MAC 160916P00085000 P 09/16/16 85.0 3.00 3.50
MAC 160916P00090000 P 09/16/16 90.0 4.50 7.40
MAC 160916P00095000 P 09/16/16 95.0 8.70 11.50
MAC 160916P00100000 P 09/16/16 100.0 13.30 16.20
MAC 160916P00105000 P 09/16/16 105.0 18.20 21.10
MAC 160916P00110000 P 09/16/16 110.0 23.10 26.00
MAC 160916P00115000 P 09/16/16 115.0 28.10 31.00
MAC 161216C00040000 C 12/16/16 40.0 43.20 47.50
MAC 161216C00045000 C 12/16/16 45.0 38.10 42.50
MAC 161216C00050000 C 12/16/16 50.0 33.20 37.10
MAC 161216C00055000 C 12/16/16 55.0 28.10 32.60
MAC 161216C00060000 C 12/16/16 60.0 23.20 27.60
MAC 161216C00065000 C 12/16/16 65.0 18.30 22.80
MAC 161216C00070000 C 12/16/16 70.0 14.10 17.90
MAC 161216C00075000 C 12/16/16 75.0 9.70 12.70
MAC 161216C00080000 C 12/16/16 80.0 5.70 9.30
MAC 161216C00085000 C 12/16/16 85.0 3.60 5.30
MAC 161216C00090000 C 12/16/16 90.0 1.90 2.85
MAC 161216C00095000 C 12/16/16 95.0 0.85 1.80
MAC 161216C00100000 C 12/16/16 100.0 0.00 4.30
MAC 161216C00105000 C 12/16/16 105.0 0.00 4.00
MAC 161216C00110000 C 12/16/16 110.0 0.00 3.90
MAC 161216C00115000 C 12/16/16 115.0 0.00 3.80
MAC 161216P00040000 P 12/16/16 40.0 0.00 0.50
MAC 161216P00045000 P 12/16/16 45.0 0.00 0.50
MAC 161216P00050000 P 12/16/16 50.0 0.00 0.60
MAC 161216P00055000 P 12/16/16 55.0 0.10 0.70
MAC 161216P00060000 P 12/16/16 60.0 0.20 0.80
MAC 161216P00065000 P 12/16/16 65.0 0.15 1.00
MAC 161216P00070000 P 12/16/16 70.0 0.15 1.45
MAC 161216P00075000 P 12/16/16 75.0 0.30 2.25
MAC 161216P00080000 P 12/16/16 80.0 2.60 3.90
MAC 161216P00085000 P 12/16/16 85.0 4.30 5.70
MAC 161216P00090000 P 12/16/16 90.0 6.70 9.80
MAC 161216P00095000 P 12/16/16 95.0 9.80 13.70
MAC 161216P00100000 P 12/16/16 100.0 14.70 17.60
MAC 161216P00105000 P 12/16/16 105.0 19.30 22.10
MAC 161216P00110000 P 12/16/16 110.0 24.30 27.10
MAC 161216P00115000 P 12/16/16 115.0 29.60 31.90

OPRA data is delayed 15 minutes.